Singapore markets close in 2 hours 36 minutes
Straits Times Index
3,267.33 -25.40 (-0.77%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,725.44 -11.00 (-0.06%) FTSE 100
7,558.49 -14.56 (-0.19%) BTC-USD
16,939.01 -166.52 (-0.97%) CMC Crypto 200
401.28 -4.87 (-1.20%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221202C00070000 | 2022-12-01 2:04PM EST | 2022-12-02 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| AZN221209C00070000 | 2022-12-01 2:38PM EST | 2022-12-09 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN221216C00070000 | 2022-12-01 3:24PM EST | 2022-12-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| AZN221223C00070000 | 2022-12-01 2:52PM EST | 2022-12-23 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZN221230C00070000 | 2022-12-01 2:13PM EST | 2022-12-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZN230106C00070000 | 2022-11-30 2:55PM EST | 2023-01-06 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZN230120C00070000 | 2022-12-01 2:25PM EST | 2023-01-20 | 1.74 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 1.56% |
| AZN230421C00070000 | 2022-12-01 2:24PM EST | 2023-04-21 | 3.64 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| AZN230721C00070000 | 2022-12-01 2:12PM EST | 2023-07-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AZN231020C00070000 | 2022-11-25 9:37AM EST | 2023-10-20 | 5.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AZN240119C00070000 | 2022-12-01 2:14PM EST | 2024-01-19 | 7.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| AZN250117C00070000 | 2022-11-30 3:15PM EST | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN221216P00070000 | 2022-12-01 12:35PM EST | 2022-12-16 | 1.98 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AZN230120P00070000 | 2022-12-01 12:35PM EST | 2023-01-20 | 2.77 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AZN230421P00070000 | 2022-12-01 2:21PM EST | 2023-04-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN230721P00070000 | 2022-12-01 2:24PM EST | 2023-07-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| AZN231020P00070000 | 2022-11-21 9:43AM EST | 2023-10-20 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN240119P00070000 | 2022-12-01 9:56AM EST | 2024-01-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AZN250117P00070000 | 2022-11-29 12:34PM EST | 2025-01-17 | 10.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
