AstraZeneca (AZN) Options Chain & Prices

$76.62

-1.92 (-2.44%)

(As of 05/28/2024 ET)

AZN Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/31/2024	$66.00	$0.007	Put	2	-	2	0 (+0)	64.89% (+11.24%)	-0.00509	1
5/31/2024	$72.00	$0.024	Put	7	1	5	42 (+0)	35.91% (+3.81%)	-0.025834	3
5/31/2024	$74.00	$0.056	Put	31	30	1	175 (+0)	26.69% (+1.73%)	-0.069079	3
5/31/2024	$75.00	$0.117	Put	50	34	3	116 (+0)	23.14% (+1.69%)	-0.142332	19
5/31/2024	$75.00	$1.824	Call	1	-	-	25 (+0)	23.14% (+1.69%)	0.858479	1
5/31/2024	$76.00	$0.303	Put	246	103	80	272 (+9)	21.23% (+2.96%)	-0.316477	58
Get the Latest News and Ratings for AZN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for AstraZeneca and its competitors with MarketBeat's FREE daily newsletter.
5/31/2024	$76.00	$1.009	Call	7	-	3	190 (+0)	21.23% (+2.96%)	0.686883	3
5/31/2024	$77.00	$0.740	Put	417	302	80	637 (+37)	20.78% (+4.53%)	-0.584335	71
5/31/2024	$77.00	$0.441	Call	1,201	83	809	272 (+0)	20.61% (+4.36%)	0.424246	133
5/31/2024	$78.00	$1.475	Put	2	2	-	449 (+62)	21.54% (+5.90%)	-0.81055	2
5/31/2024	$78.00	$0.166	Call	759	2	666	598 (+10)	21.55% (+5.90%)	0.201533	63
5/31/2024	$79.00	$2.388	Put	2	-	-	249 (+1)	24.06% (+8.58%)	-0.920469	2
5/31/2024	$79.00	$0.070	Call	69	30	33	1117 (+533)	24.06% (+8.58%)	0.092481	17
5/31/2024	$80.00	$0.043	Call	50	13	20	462 (+9)	28.32% (+11.94%)	0.053884	16
5/31/2024	$81.00	$0.035	Call	3	-	3	181 (+0)	33.42% (+15.00%)	0.038729	3

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:AZN) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.