UK markets open in 48 minutes
NIKKEI 225
27,433.40 +50.84 (+0.19%) HANG SENG
22,150.17 -538.73 (-2.37%) CRUDE OIL
79.17 -0.51 (-0.64%) GOLD FUTURES
1,946.20 +0.60 (+0.03%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,121.87 +310.46 (+1.65%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721C00040000 | 2022-09-26 10:33AM EST | 40.00 | 15.05 | 19.05 | 19.80 | 0.00 | - | - | 8 | 0.00% |
| AZN230721C00042500 | 2022-05-20 10:37AM EST | 42.50 | 24.35 | 20.00 | 20.60 | 0.00 | - | 8 | 8 | 0.00% |
| AZN230721C00047500 | 2022-09-07 8:31AM EST | 47.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AZN230721C00050000 | 2023-01-23 1:33PM EST | 50.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN230721C00052500 | 2023-01-06 12:14PM EST | 52.50 | 19.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230721C00055000 | 2023-01-27 11:11AM EST | 55.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AZN230721C00057500 | 2023-01-27 3:15PM EST | 57.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AZN230721C00060000 | 2023-01-25 10:50AM EST | 60.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AZN230721C00062500 | 2023-01-27 11:48AM EST | 62.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZN230721C00065000 | 2023-01-27 2:25PM EST | 65.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZN230721C00067500 | 2023-01-27 3:58PM EST | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| AZN230721C00070000 | 2023-01-26 3:33PM EST | 70.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AZN230721C00072500 | 2023-01-26 3:00PM EST | 72.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZN230721C00075000 | 2023-01-27 1:43PM EST | 75.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AZN230721C00077500 | 2023-01-26 11:36AM EST | 77.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN230721C00080000 | 2023-01-27 3:41PM EST | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| AZN230721C00085000 | 2023-01-23 9:39AM EST | 85.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZN230721C00090000 | 2023-01-23 9:40AM EST | 90.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN230721C00095000 | 2023-01-17 10:35AM EST | 95.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZN230721C00100000 | 2023-01-10 12:33PM EST | 100.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230721P00027500 | 2023-01-26 2:43PM EST | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN230721P00030000 | 2023-01-26 3:50PM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZN230721P00032500 | 2023-01-25 10:07AM EST | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZN230721P00035000 | 2022-12-27 12:42PM EST | 35.00 | 0.21 | 0.04 | 0.18 | 0.00 | - | 2 | 1 | 48.24% |
| AZN230721P00037500 | 2022-12-27 12:41PM EST | 37.50 | 0.24 | 0.05 | 0.21 | 0.00 | - | 2 | 1 | 44.73% |
| AZN230721P00040000 | 2023-01-27 1:59PM EST | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AZN230721P00042500 | 2023-01-10 11:45AM EST | 42.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| AZN230721P00045000 | 2023-01-27 2:36PM EST | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| AZN230721P00047500 | 2023-01-25 12:03PM EST | 47.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| AZN230721P00050000 | 2023-01-27 2:11PM EST | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZN230721P00052500 | 2023-01-26 1:21PM EST | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| AZN230721P00055000 | 2023-01-27 1:47PM EST | 55.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| AZN230721P00057500 | 2023-01-27 1:44PM EST | 57.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AZN230721P00060000 | 2023-01-26 9:59AM EST | 60.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AZN230721P00062500 | 2023-01-24 9:35AM EST | 62.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 1.56% |
| AZN230721P00065000 | 2023-01-23 1:08PM EST | 65.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AZN230721P00067500 | 2023-01-26 9:48AM EST | 67.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| AZN230721P00070000 | 2023-01-20 12:09PM EST | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZN230721P00072500 | 2023-01-20 11:20AM EST | 72.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AZN230721P00075000 | 2023-01-04 9:30AM EST | 75.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZN230721P00095000 | 2023-01-12 9:30AM EST | 95.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZN230721P00100000 | 2023-01-12 9:50AM EST | 100.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
