Free Trial
→ Has Trump Finally Gone Too Far? (From Insiders Exposed) (Ad) Free AZN Stock Alerts

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$64.69 +0.84 (+1.32%)
(As of 11/7/2024 ET)
Compare

AZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/8/2024$57.00$0.022Put5353 - 0
(+0)		112.18%
(+50.35%)		-0.0160482
11/8/2024$62.00$0.033Put21152514
(+189)		47.87%
(+15.32%)		-0.0487257
11/8/2024$63.00$0.050Put41417293
(+166)		36.28%
(+5.39%)		-0.0885558
11/8/2024$63.00$1.701Call113884
(+84)		36.28%
(+5.39%)		0.911735
11/8/2024$64.00$0.178Put1035263
(+166)		31.48%
(+0.56%)		-0.2703426
11/8/2024$64.00$0.830Call875927203
(+184)		31.48%
(+0.56%)		0.73012614
11/8/2024$65.00$0.639Put3 - - 174
(-21)		32.27%
(-0.64%)		-0.6264323
11/8/2024$65.00$0.289Call635610889
(+63)		32.27%
(-0.64%)		0.38078839
11/8/2024$66.00$1.458Put40 - 40158
(-11)		37.14%
(-0.20%)		-0.8698537
11/8/2024$66.00$0.097Call522142
(-2)		37.14%
(-0.20%)		0.1506985
11/8/2024$67.00$2.419Put2 - 159
(-2)		45.39%
(+2.01%)		-0.947812
11/8/2024$67.00$0.048Call13210130710
(-32)		45.39%
(+2.01%)		0.0715116
11/8/2024$68.00$3.407Put23 - 191490
(-49)		53.95%
(+4.22%)		-0.9746324
11/8/2024$68.00$0.029Call6 - 2549
(-2)		53.95%
(+4.22%)		0.0404672
11/8/2024$69.00$0.019Call51 - 143
(+0)		61.77%
(+5.91%)		0.0246612
11/8/2024$70.00$5.399Put7622 - 329
(-16)		68.99%
(+7.27%)		-0.9927432
11/8/2024$71.00$6.397Put110 - - 45
(-374)		75.75%
(+8.42%)		-0.9958231
11/8/2024$71.00$0.009Call9 - 945
(-1)		75.75%
(+8.42%)		0.0104956
11/8/2024$72.00$7.396Put41 - - 28
(-208)		82.15%
(+9.41%)		-0.9975622
11/8/2024$73.00$8.396Put21 - - 9
(-224)		88.24%
(+10.30%)		-0.9985322
11/8/2024$74.00$9.395Put72 - - 32
(-88)		94.07%
(+11.10%)		-0.9990862
11/8/2024$74.00$0.003Call2 - 21054
(+0)		94.07%
(+11.10%)		0.0036622
11/8/2024$75.00$10.395Put2,410 - - 1000
(-1)		99.68%
(+11.82%)		-0.9994252
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AZN) was last updated on 11/8/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
The secret supplier behind NVIDIA, Tesla and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...
Behind the Markets | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...
Colonial Metals | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Crypto’s next big bull run?
Juan Villaverde may be America’s top crypto expert. And he says something big is coming for crypto – on Nov...
Weiss Ratings | Sponsored
Trump’s Victory Just Kicked the Door Open to a…
This story is about a division that has been splitting America apart at the seams for the past three and a hal...
Banyan Hill Publishing | Sponsored
Urgent: This election is rigged
I’d like to share with you my #1 high-conviction stock to buy before Inauguration Day… and details on the asse...
Porter & Company | Sponsored