UK markets closed
NIKKEI 225
27,402.05 +55.17 (+0.20%) HANG SENG
21,958.36 -113.82 (-0.52%) CRUDE OIL
76.00 -0.41 (-0.54%) GOLD FUTURES
1,927.10 -15.70 (-0.81%) DOW
34,053.94 -39.02 (-0.11%) BTC-GBP
19,273.30 -238.51 (-1.22%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230203C00055000 | 2023-01-25 10:33AM EST | 55.00 | 11.55 | 7.85 | 8.70 | 0.00 | - | - | 9 | 117.97% |
| AZN230203C00059000 | 2023-02-02 12:11PM EST | 59.00 | 3.75 | 4.00 | 4.20 | -8.45 | -69.26% | 2 | 2 | 55.08% |
| AZN230203C00060000 | 2023-01-30 9:36AM EST | 60.00 | 6.25 | 2.82 | 3.45 | 0.00 | - | 10 | 4 | 72.46% |
| AZN230203C00062000 | 2023-02-02 1:24PM EST | 62.00 | 0.85 | 1.14 | 1.31 | -3.48 | -80.37% | 2 | 15 | 30.08% |
| AZN230203C00063000 | 2023-02-02 1:15PM EST | 63.00 | 0.28 | 0.40 | 0.60 | -0.63 | -69.23% | 33 | 116 | 28.03% |
| AZN230203C00064000 | 2023-02-02 9:38AM EST | 64.00 | 0.15 | 0.08 | 0.25 | -0.22 | -59.46% | 1 | 75 | 30.86% |
| AZN230203C00065000 | 2023-02-01 10:33AM EST | 65.00 | 0.17 | 0.03 | 0.06 | 0.00 | - | 2 | 135 | 29.30% |
| AZN230203C00066000 | 2023-02-01 3:58PM EST | 66.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 1,429 | 34.77% |
| AZN230203C00067000 | 2023-02-01 1:04PM EST | 67.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 122 | 44.53% |
| AZN230203C00067500 | 2023-02-01 3:49PM EST | 67.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 132 | 2,574 | 40.63% |
| AZN230203C00068000 | 2023-02-01 11:15AM EST | 68.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 3 | 60 | 53.13% |
| AZN230203C00069000 | 2023-02-01 10:28AM EST | 69.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 24 | 1,630 | 55.47% |
| AZN230203C00070000 | 2023-01-30 10:19AM EST | 70.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 3 | 45 | 63.28% |
| AZN230203C00071000 | 2023-01-23 12:48PM EST | 71.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | 10 | 23 | 70.31% |
| AZN230203C00072000 | 2023-01-31 1:30PM EST | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 68.75% |
| AZN230203C00073000 | 2023-01-27 1:58PM EST | 73.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 41 | 84.38% |
| AZN230203C00074000 | 2023-01-17 10:18AM EST | 74.00 | 0.30 | 0.00 | 0.03 | 0.00 | - | 1 | 28 | 92.19% |
| AZN230203C00075000 | 2023-01-26 11:23AM EST | 75.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 11 | 13 | 98.44% |
| AZN230203C00076000 | 2023-01-23 9:51AM EST | 76.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | - | 5 | 134.77% |
| AZN230203C00078000 | 2023-01-11 2:43PM EST | 78.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 0 | 125.00% |
| AZN230203C00079000 | 2023-01-11 2:43PM EST | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 131.25% |
| AZN230203C00080000 | 2023-01-23 1:21PM EST | 80.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 465 | 635 | 115.63% |
| AZN230203C00081000 | 2023-01-11 2:42PM EST | 81.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 0 | 134.38% |
| AZN230203C00082000 | 2023-01-11 2:42PM EST | 82.00 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 0 | 168.75% |
| AZN230203C00083000 | 2023-01-11 2:42PM EST | 83.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 1 | 171.09% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230203P00040000 | 2023-01-11 2:44PM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 240.63% |
| AZN230203P00050000 | 2023-01-17 11:55AM EST | 50.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 1 | 169.14% |
| AZN230203P00055000 | 2023-01-24 10:25AM EST | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 49 | 64 | 71.88% |
| AZN230203P00056000 | 2023-01-20 10:36AM EST | 56.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 56 | 56 | 73.44% |
| AZN230203P00057000 | 2023-01-27 2:30PM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 64.06% |
| AZN230203P00058000 | 2023-02-01 10:26AM EST | 58.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 22 | 30 | 56.25% |
| AZN230203P00060000 | 2023-02-01 10:05AM EST | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 51.95% |
| AZN230203P00061000 | 2023-02-02 3:49PM EST | 61.00 | 0.04 | 0.01 | 0.21 | -0.03 | -42.86% | 112 | 92 | 49.41% |
| AZN230203P00062000 | 2023-02-02 3:30PM EST | 62.00 | 0.11 | 0.04 | 0.15 | -0.04 | -26.67% | 82 | 84 | 29.30% |
| AZN230203P00063000 | 2023-02-02 12:29PM EST | 63.00 | 0.57 | 0.24 | 0.59 | +0.27 | +90.00% | 7 | 269 | 35.55% |
| AZN230203P00064000 | 2023-02-02 12:41PM EST | 64.00 | 1.35 | 0.88 | 1.09 | +0.54 | +66.67% | 9 | 98 | 30.18% |
| AZN230203P00065000 | 2023-02-01 3:08PM EST | 65.00 | 1.74 | 1.80 | 2.08 | 0.00 | - | 26 | 462 | 45.12% |
| AZN230203P00066000 | 2023-02-01 10:02AM EST | 66.00 | 2.40 | 2.77 | 2.96 | 0.00 | - | 4 | 352 | 47.07% |
| AZN230203P00067000 | 2023-02-02 3:04PM EST | 67.00 | 4.03 | 3.70 | 4.15 | +0.32 | +8.63% | 7 | 74 | 53.13% |
| AZN230203P00067500 | 2023-02-02 10:45AM EST | 67.50 | 4.85 | 4.30 | 4.65 | +0.68 | +16.31% | 1 | 7 | 65.82% |
| AZN230203P00068000 | 2023-01-31 10:02AM EST | 68.00 | 2.94 | 4.75 | 4.95 | 0.00 | - | 23 | 11 | 67.58% |
| AZN230203P00069000 | 2023-01-26 12:46PM EST | 69.00 | 3.30 | 5.80 | 6.25 | 0.00 | - | 1 | 34 | 88.28% |
| AZN230203P00070000 | 2023-02-01 3:21PM EST | 70.00 | 6.55 | 6.60 | 7.05 | 0.00 | - | 130 | 54 | 102.15% |
| AZN230203P00071000 | 2023-01-24 9:37AM EST | 71.00 | 5.20 | 7.80 | 8.05 | 0.00 | - | 2 | 0 | 91.02% |
| AZN230203P00072000 | 2023-02-02 3:22PM EST | 72.00 | 8.98 | 8.75 | 9.05 | +0.33 | +3.82% | 1 | 43 | 92.97% |
| AZN230203P00074000 | 2023-01-20 3:00PM EST | 74.00 | 4.90 | 10.75 | 11.05 | 0.00 | - | 1 | 0 | 108.59% |
| AZN230203P00075000 | 2023-01-13 12:41PM EST | 75.00 | 3.95 | 11.80 | 12.05 | 0.00 | - | - | 0 | 124.22% |
| AZN230203P00076000 | 2023-01-11 12:48PM EST | 76.00 | 5.45 | 12.80 | 13.00 | 0.00 | - | - | 0 | 123.44% |
| AZN230203P00077000 | 2023-01-11 1:17PM EST | 77.00 | 6.30 | 13.45 | 13.95 | 0.00 | - | - | 0 | 146.48% |
| AZN230203P00078000 | 2023-01-10 10:50AM EST | 78.00 | 6.00 | 14.60 | 15.15 | 0.00 | - | - | 0 | 125.00% |
© 2023 Yahoo. All rights reserved.
