Singapore markets close in 7 hours
Straits Times Index
3,262.69 -30.44 (-0.92%) Nikkei
37,916.76 -543.32 (-1.41%) Hang Seng
17,124.67 -76.60 (-0.45%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,104.39 -2,686.85 (-4.02%) CMC Crypto 200
1,392.19 -31.91 (-2.24%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426C00075000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 0.33 | 0.29 | 0.35 | +0.07 | +26.92% | 59 | 35 | 70.51% |
| AZN240503C00075000 | 2024-04-24 2:02PM EDT | 2024-05-03 | 0.45 | 0.41 | 0.52 | +0.28 | +164.71% | 8 | 4 | 39.84% |
| AZN240510C00075000 | 2024-04-24 3:10PM EDT | 2024-05-10 | 0.43 | 0.42 | 0.70 | +0.12 | +38.71% | 1 | 21 | 33.89% |
| AZN240517C00075000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.65 | +0.05 | +9.09% | 67 | 1,516 | 27.34% |
| AZN240524C00075000 | 2024-04-22 12:57PM EDT | 2024-05-24 | 0.56 | 0.75 | 1.46 | 0.00 | - | 13 | 45 | 35.69% |
| AZN240621C00075000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 1.21 | 1.25 | 1.31 | +0.06 | +5.22% | 29 | 112 | 24.20% |
| AZN240719C00075000 | 2024-04-24 12:54PM EDT | 2024-07-19 | 1.74 | 1.72 | 1.78 | +0.13 | +8.07% | 312 | 1,746 | 23.62% |
| AZN241018C00075000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 3.08 | 3.05 | 3.25 | +0.01 | +0.33% | 4 | 205 | 24.24% |
| AZN250117C00075000 | 2024-04-23 12:18PM EDT | 2025-01-17 | 4.30 | 4.50 | 4.65 | -0.04 | -0.92% | 2 | 1,878 | 25.54% |
| AZN260116C00075000 | 2024-04-24 3:57PM EDT | 2026-01-16 | 8.25 | 8.10 | 8.40 | +0.15 | +1.85% | 12 | 166 | 26.68% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240426P00075000 | 2024-04-24 3:54PM EDT | 2024-04-26 | 4.17 | 4.05 | 4.20 | -1.43 | -25.54% | 30 | 4 | 70.90% |
| AZN240621P00075000 | 2024-04-23 10:04AM EDT | 2024-06-21 | 4.95 | 4.40 | 4.70 | 0.00 | - | 12 | 38 | 20.00% |
| AZN240719P00075000 | 2024-04-09 12:10PM EDT | 2024-07-19 | 7.05 | 4.65 | 4.90 | 0.00 | - | 29 | 132 | 18.14% |
| AZN241018P00075000 | 2024-04-01 3:05PM EDT | 2024-10-18 | 8.35 | 5.55 | 5.80 | 0.00 | - | - | 1 | 17.68% |
| AZN250117P00075000 | 2024-04-24 2:51PM EDT | 2025-01-17 | 6.39 | 6.15 | 6.40 | -2.08 | -24.56% | 2 | 347 | 16.97% |
| AZN260116P00075000 | 2024-04-22 12:37PM EDT | 2026-01-16 | 8.85 | 7.10 | 8.40 | 0.00 | - | 16 | 42 | 16.52% |
© 2024 Yahoo. All rights reserved.