Free Trial

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$65.63 +1.37 (+2.13%)
(As of 11/22/2024 ET)

AZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/29/2024$55.00$10.716Call118 - 0
(+0)
57.34%
(+3.69%)
0.9889155
11/29/2024$60.00$0.031Put8 - 819
(+3)
34.40%
(+4.59%)
-0.0265211
11/29/2024$60.00$5.732Call12 - 612
(-8)
34.40%
(+4.59%)
0.9735796
11/29/2024$61.00$0.035Put126 - 100228
(+1)
29.74%
(+3.80%)
-0.0338094
11/29/2024$63.00$0.074Put571 - 180
(+18)
22.05%
(-0.32%)
-0.0822539
11/29/2024$63.00$2.778Call43 - 63
(-5)
22.05%
(-0.32%)
0.9185443
11/29/2024$64.00$0.172Put21 - 1101
(+14)
20.41%
(-1.28%)
-0.1740972
11/29/2024$64.00$1.875Call126313328
(+270)
20.41%
(-1.28%)
0.82803114
11/29/2024$65.00$0.413Put136366
(+16)
19.70%
(-1.96%)
-0.34557411
11/29/2024$65.00$1.114Call85431672
(+2)
19.70%
(-1.96%)
0.65930128
11/29/2024$66.00$0.872Put60 - 5494
(+0)
19.51%
(-2.50%)
-0.5696
11/29/2024$66.00$0.568Call151983106
(-3)
20.27%
(-1.75%)
0.43997234
11/29/2024$67.00$1.558Put2120 - 178
(+0)
19.52%
(-3.41%)
-0.7738822
11/29/2024$67.00$0.243Call1287116207
(+24)
19.52%
(-3.41%)
0.23952640
11/29/2024$68.00$0.092Call262 - 5189
(+2)
19.94%
(-5.59%)
0.10934118
11/29/2024$69.00$0.049Call7,302246,42576
(+16)
22.34%
(-6.54%)
0.05842415
11/29/2024$70.00$0.033Call119265114
(+0)
25.55%
(-6.82%)
0.03792225
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AZN) was last updated on 11/23/2024 by MarketBeat.com Staff
From Our Partners