UK markets closed
NIKKEI 225
32,371.90 +56.85 (+0.18%) HANG SENG
17,611.87 +144.97 (+0.83%) CRUDE OIL
93.71 +3.32 (+3.67%) GOLD FUTURES
1,893.20 -26.60 (-1.39%) DOW
33,550.27 -68.61 (-0.20%) Bitcoin GBP
21,658.92 +118.17 (+0.55%)
AstraZeneca PLC (AZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929C00060000 | 2023-08-21 12:59PM EDT | 2023-09-29 | 9.50 | 7.05 | 10.05 | 0.00 | - | - | 9 | 133.40% |
| AZN231020C00060000 | 2023-09-26 11:57AM EDT | 2023-10-20 | 8.77 | 8.10 | 8.30 | 0.00 | - | 10 | 105 | 40.04% |
| AZN231027C00060000 | 2023-09-11 2:01PM EDT | 2023-10-27 | 7.15 | 8.35 | 8.50 | 0.00 | - | - | 2 | 40.33% |
| AZN231117C00060000 | 2023-09-27 1:28PM EDT | 2023-11-17 | 8.70 | 8.80 | 8.90 | -1.15 | -11.68% | 1 | 45 | 37.74% |
| AZN240119C00060000 | 2023-09-18 10:56AM EDT | 2024-01-19 | 8.95 | 9.80 | 9.90 | 0.00 | - | 12 | 2,489 | 34.64% |
| AZN240419C00060000 | 2023-09-26 11:58AM EDT | 2024-04-19 | 11.15 | 10.55 | 10.75 | 0.00 | - | 7 | 62 | 31.17% |
| AZN250117C00060000 | 2023-09-21 12:36PM EDT | 2025-01-17 | 13.33 | 13.65 | 13.95 | 0.00 | - | 1 | 149 | 32.55% |
| AZN260116C00060000 | 2023-09-21 12:36PM EDT | 2026-01-16 | 15.90 | 15.15 | 16.65 | 0.00 | - | - | 4 | 31.98% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZN230929P00060000 | 2023-09-25 2:08PM EDT | 2023-09-29 | 0.04 | 0.00 | 0.50 | 0.00 | - | 12 | 32 | 102.54% |
| AZN231006P00060000 | 2023-09-06 12:42PM EDT | 2023-10-06 | 0.14 | 0.01 | 0.06 | 0.00 | - | 2 | 2 | 41.41% |
| AZN231013P00060000 | 2023-09-11 3:21PM EDT | 2023-10-13 | 0.15 | 0.02 | 0.52 | 0.00 | - | 1 | 3 | 53.22% |
| AZN231020P00060000 | 2023-09-22 3:39PM EDT | 2023-10-20 | 0.14 | 0.05 | 0.16 | 0.00 | - | 13 | 4,407 | 32.52% |
| AZN231027P00060000 | 2023-09-27 1:39PM EDT | 2023-10-27 | 0.25 | 0.21 | 0.25 | -0.04 | -13.79% | 1 | 5 | 31.93% |
| AZN231117P00060000 | 2023-09-27 10:14AM EDT | 2023-11-17 | 0.42 | 0.44 | 0.48 | +0.02 | +5.00% | 1 | 203 | 29.64% |
| AZN240119P00060000 | 2023-09-27 12:34PM EDT | 2024-01-19 | 0.88 | 0.85 | 0.89 | +0.06 | +7.32% | 10 | 1,345 | 24.66% |
| AZN240419P00060000 | 2023-09-18 2:54PM EDT | 2024-04-19 | 1.78 | 1.64 | 1.71 | 0.00 | - | 2 | 43 | 24.27% |
| AZN250117P00060000 | 2023-09-25 2:41PM EDT | 2025-01-17 | 3.00 | 3.20 | 3.30 | 0.00 | - | 80 | 283 | 22.38% |
© 2023 Yahoo. All rights reserved.
