Singapore markets close in 4 hours 48 minutes
Straits Times Index
3,145.87 -46.48 (-1.46%) Nikkei
30,577.83 -660.11 (-2.11%) Hang Seng
17,138.51 -192.71 (-1.11%) FTSE 100
7,470.16 -40.56 (-0.54%) Bitcoin USD
27,412.41 -178.04 (-0.65%) CMC Crypto 200
584.30 -5.67 (-0.96%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231006C00070000 | 2023-10-03 9:38AM EDT | 2023-10-06 | 0.04 | 0.00 | 0.10 | -0.07 | -63.64% | 1 | 1,035 | 43.56% |
| AZN231013C00070000 | 2023-10-02 12:26PM EDT | 2023-10-13 | 0.10 | 0.07 | 0.10 | 0.00 | - | 11 | 30 | 23.83% |
| AZN231020C00070000 | 2023-10-03 3:37PM EDT | 2023-10-20 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 655 | 10,546 | 23.05% |
| AZN231027C00070000 | 2023-10-03 12:40PM EDT | 2023-10-27 | 0.58 | 0.53 | 0.60 | +0.03 | +5.45% | 567 | 22,431 | 27.52% |
| AZN231103C00070000 | 2023-10-02 12:24PM EDT | 2023-11-03 | 0.67 | 0.68 | 0.75 | 0.00 | - | 4 | 2 | 26.71% |
| AZN231117C00070000 | 2023-10-03 12:44PM EDT | 2023-11-17 | 1.13 | 1.13 | 1.17 | -0.06 | -5.04% | 3,937 | 3,587 | 27.54% |
| AZN240119C00070000 | 2023-10-02 2:00PM EDT | 2024-01-19 | 2.25 | 2.25 | 2.31 | 0.00 | - | 13 | 1,268 | 26.39% |
| AZN240419C00070000 | 2023-10-02 3:46PM EDT | 2024-04-19 | 3.52 | 3.20 | 3.75 | 0.00 | - | 10 | 61 | 27.03% |
| AZN250117C00070000 | 2023-10-02 11:32AM EDT | 2025-01-17 | 6.81 | 6.65 | 7.25 | -0.39 | -5.42% | 7 | 301 | 29.24% |
| AZN260116C00070000 | 2023-10-02 12:32PM EDT | 2026-01-16 | 9.66 | 8.80 | 12.50 | -0.34 | -3.40% | 1 | 0 | 35.15% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN231006P00070000 | 2023-10-02 3:02PM EDT | 2023-10-06 | 3.34 | 3.65 | 3.80 | 0.00 | - | 1 | 10 | 38.67% |
| AZN231020P00070000 | 2023-10-03 12:34PM EDT | 2023-10-20 | 3.83 | 3.75 | 3.90 | +0.39 | +11.34% | 3 | 3,596 | 20.70% |
| AZN231117P00070000 | 2023-09-29 3:26PM EDT | 2023-11-17 | 3.43 | 4.30 | 4.55 | 0.00 | - | 20 | 3,254 | 22.97% |
| AZN240119P00070000 | 2023-10-03 1:30PM EDT | 2024-01-19 | 4.95 | 4.95 | 5.15 | +0.25 | +5.32% | 3 | 1,636 | 19.68% |
| AZN240419P00070000 | 2023-09-22 12:51PM EDT | 2024-04-19 | 4.85 | 6.10 | 6.30 | 0.00 | - | 15 | 32 | 20.80% |
| AZN250117P00070000 | 2023-09-19 11:29AM EDT | 2025-01-17 | 7.75 | 7.70 | 7.95 | 0.00 | - | 2 | 2,084 | 19.12% |
| AZN260116P00070000 | 2023-09-21 10:17AM EDT | 2026-01-16 | 8.90 | 7.00 | 9.95 | 0.00 | - | 1 | 1 | 19.40% |
© 2023 Yahoo. All rights reserved.
