Singapore markets open in 8 hours 16 minutes
Straits Times Index
3,262.76 +8.97 (+0.28%) S&P 500
4,273.26 -31.94 (-0.74%) Dow
33,969.17 -182.84 (-0.54%) Nasdaq
12,934.92 -167.63 (-1.28%) BTC-USD
23,451.59 -345.45 (-1.45%) CMC Crypto 200
556.69 -16.13 (-2.82%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:75.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220819C00075000 | 2022-08-17 10:40AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 5,012 | 57.81% |
| AZN220826C00075000 | 2022-08-08 10:56AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 216 | 40.82% |
| AZN220916C00075000 | 2022-08-17 9:32AM EDT | 2022-09-16 | 0.16 | 0.05 | 0.10 | +0.06 | +60.00% | 129 | 379 | 24.22% |
| AZN220923C00075000 | 2022-08-16 11:03AM EDT | 2022-09-23 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| AZN221021C00075000 | 2022-08-17 11:37AM EDT | 2022-10-21 | 0.41 | 0.39 | 0.45 | -0.05 | -10.87% | 1 | 2,836 | 24.07% |
| AZN230120C00075000 | 2022-08-16 1:56PM EDT | 2023-01-20 | 1.74 | 1.63 | 1.74 | 0.00 | - | 34 | 2,166 | 25.93% |
| AZN230421C00075000 | 2022-08-15 9:30AM EDT | 2023-04-21 | 2.80 | 2.61 | 2.79 | 0.00 | - | 12 | 125 | 26.10% |
| AZN230721C00075000 | 2022-08-09 12:31PM EDT | 2023-07-21 | 3.25 | 3.60 | 3.90 | 0.00 | - | 1 | 91 | 26.98% |
| AZN231020C00075000 | 2022-08-11 10:19AM EDT | 2023-10-20 | 3.67 | 4.45 | 4.70 | 0.00 | - | 36 | 87 | 26.84% |
| AZN240119C00075000 | 2022-08-12 1:37PM EDT | 2024-01-19 | 5.55 | 5.30 | 5.60 | 0.00 | - | 5 | 480 | 27.29% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN220819P00075000 | 2022-08-01 11:22AM EDT | 2022-08-19 | 9.00 | 8.30 | 8.60 | 0.00 | - | 1 | 0 | 82.23% |
| AZN220916P00075000 | 2022-08-03 12:02PM EDT | 2022-09-16 | 10.10 | 8.30 | 8.60 | 0.00 | - | 3 | 6 | 30.71% |
| AZN221021P00075000 | 2022-08-16 11:12AM EDT | 2022-10-21 | 8.45 | 8.40 | 8.85 | 0.00 | - | 7 | 8 | 25.32% |
| AZN230120P00075000 | 2022-08-08 11:54AM EDT | 2023-01-20 | 10.65 | 9.20 | 9.45 | 0.00 | - | 7 | 433 | 21.53% |
| AZN230421P00075000 | 2022-08-16 10:55AM EDT | 2023-04-21 | 10.25 | 10.25 | 10.50 | 0.00 | - | 1 | 2 | 23.00% |
| AZN231020P00075000 | 2022-08-02 11:03AM EDT | 2023-10-20 | 11.70 | 11.35 | 11.70 | 0.00 | - | - | 38 | 22.07% |
| AZN240119P00075000 | 2022-08-10 11:37AM EDT | 2024-01-19 | 12.05 | 11.80 | 12.05 | 0.00 | - | 64 | 430 | 21.22% |
© 2022 Yahoo. All rights reserved.
