Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,018.62 -1,279.06 (-1.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:77.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517C00077500 | 2024-04-26 11:02AM EDT | 2024-05-17 | 0.39 | 0.34 | 0.51 | -0.17 | -30.36% | 1 | 13 | 18.78% |
| AZN240621C00077500 | 2024-04-26 3:21PM EDT | 2024-06-21 | 1.54 | 1.48 | 1.52 | -0.05 | -3.14% | 619 | 2,841 | 21.09% |
| AZN240719C00077500 | 2024-04-26 3:22PM EDT | 2024-07-19 | 2.14 | 2.07 | 2.12 | 0.00 | - | 170 | 2,898 | 21.56% |
| AZN241018C00077500 | 2024-04-25 1:16PM EDT | 2024-10-18 | 3.85 | 3.35 | 3.85 | 0.00 | - | 62 | 72 | 23.39% |
| AZN250117C00077500 | 2024-04-26 1:13PM EDT | 2025-01-17 | 5.45 | 4.30 | 6.35 | 0.00 | - | 12 | 453 | 28.75% |
| AZN260116C00077500 | 2024-04-26 9:30AM EDT | 2026-01-16 | 9.35 | 9.15 | 9.60 | 0.00 | - | 1 | 12 | 26.94% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00077500 | 2024-04-24 3:54PM EDT | 2024-05-17 | 6.40 | 2.36 | 2.80 | 0.00 | - | 1 | 6 | 18.09% |
| AZN240719P00077500 | 2024-04-26 10:44AM EDT | 2024-07-19 | 3.75 | 3.55 | 3.65 | +0.15 | +4.17% | 175 | 1,514 | 15.75% |
| AZN241018P00077500 | 2024-04-22 11:58AM EDT | 2024-10-18 | 8.15 | 4.65 | 4.80 | 0.00 | - | 1 | 75 | 16.68% |
| AZN250117P00077500 | 2024-04-25 1:52PM EDT | 2025-01-17 | 5.38 | 5.35 | 6.50 | 0.00 | - | 10 | 212 | 20.25% |
| AZN260116P00077500 | 2024-04-26 3:06PM EDT | 2026-01-16 | 7.45 | 6.45 | 7.70 | -0.10 | -1.32% | 112 | 251 | 16.22% |
© 2024 Yahoo. All rights reserved.