Singapore markets open in 7 hours
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,185.17 +4.43 (+0.09%) Dow
38,864.48 +12.21 (+0.03%) Nasdaq
16,337.39 -11.85 (-0.07%) Bitcoin USD
63,410.48 +288.13 (+0.46%) CMC Crypto 200
1,315.44 -49.69 (-3.64%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:80.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240510C00080000 | 2024-05-02 12:01PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.14 | 0.00 | - | - | 42 | 37.31% |
| AZN240517C00080000 | 2024-05-07 9:37AM EDT | 2024-05-17 | 0.05 | 0.02 | 0.08 | -0.03 | -37.50% | 11 | 90 | 19.53% |
| AZN240524C00080000 | 2024-05-07 9:48AM EDT | 2024-05-24 | 0.24 | 0.19 | 0.23 | +0.06 | +33.33% | 2 | 8,965 | 20.26% |
| AZN240531C00080000 | 2024-05-07 11:29AM EDT | 2024-05-31 | 0.28 | 0.26 | 0.31 | +0.03 | +12.00% | 48 | 16 | 18.95% |
| AZN240607C00080000 | 2024-04-30 2:56PM EDT | 2024-06-07 | 0.59 | 0.40 | 0.45 | 0.00 | - | 25 | 31 | 19.14% |
| AZN240621C00080000 | 2024-05-07 1:18PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.71 | +0.01 | +1.52% | 2,042 | 2,674 | 19.24% |
| AZN240719C00080000 | 2024-05-07 9:54AM EDT | 2024-07-19 | 1.31 | 1.21 | 1.25 | +0.16 | +13.91% | 10 | 634 | 19.91% |
| AZN241018C00080000 | 2024-05-07 12:19PM EDT | 2024-10-18 | 2.84 | 2.84 | 2.92 | +0.05 | +1.79% | 8 | 205 | 22.13% |
| AZN250117C00080000 | 2024-05-07 1:43PM EDT | 2025-01-17 | 4.47 | 4.45 | 4.55 | +0.17 | +3.97% | 168 | 886 | 24.31% |
| AZN260116C00080000 | 2024-05-02 12:30PM EDT | 2026-01-16 | 8.75 | 7.35 | 9.35 | 0.00 | - | 1 | 220 | 27.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN240517P00080000 | 2024-04-30 11:06AM EDT | 2024-05-17 | 4.40 | 2.95 | 4.00 | 0.00 | - | 3 | 0 | 18.07% |
| AZN240621P00080000 | 2024-05-07 10:02AM EDT | 2024-06-21 | 3.95 | 4.10 | 4.25 | -0.70 | -15.05% | 159 | 161 | 13.89% |
| AZN240719P00080000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 4.85 | 4.35 | 4.50 | 0.00 | - | 13 | 31 | 13.67% |
| AZN241018P00080000 | 2024-04-24 10:02AM EDT | 2024-10-18 | 9.40 | 5.45 | 5.60 | 0.00 | - | - | 66 | 15.58% |
| AZN250117P00080000 | 2024-05-07 9:35AM EDT | 2025-01-17 | 6.05 | 6.20 | 6.30 | +0.25 | +4.31% | 10 | 75 | 15.47% |
| AZN260116P00080000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 8.50 | 8.35 | 8.55 | -0.15 | -1.73% | 4 | 183 | 15.79% |
© 2024 Yahoo. All rights reserved.