Free Trial

AstraZeneca (AZN) Options Chain & Prices

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

AZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/8/2024$60.00$0.020Put343340 - 359
(+359)
42.95%
(-13.20%)
-0.0259223
11/8/2024$61.00$0.034Put3028234
(+34)
36.71%
(-15.20%)
-0.0478119
11/8/2024$61.00$2.866Call1 - 10
(+0)
36.71%
(-15.20%)
0.9526241
11/8/2024$62.00$0.085Put2142041325
(+325)
32.55%
(-16.14%)
-0.1139648
11/8/2024$62.00$1.918Call8132
(+2)
32.55%
(-16.14%)
0.886844
11/8/2024$63.00$0.259Put25722323127
(+126)
30.89%
(-15.35%)
-0.28383735
11/8/2024$63.00$1.091Call848310
(+0)
30.89%
(-15.35%)
0.71919710
11/8/2024$64.00$0.680Put2561863697
(+97)
30.93%
(-13.39%)
-0.54879843
11/8/2024$64.00$0.508Call2111287919
(+19)
30.93%
(-13.39%)
0.4601536
11/8/2024$65.00$1.393Put26744210195
(+148)
32.91%
(-10.63%)
-0.77839172
11/8/2024$65.00$0.211Call126684326
(+26)
32.91%
(-9.94%)
0.23528234
11/8/2024$66.00$2.293Put48343169
(+155)
37.34%
(-4.51%)
-0.89513917
11/8/2024$66.00$0.101Call5883144
(+144)
37.34%
(-4.51%)
0.11915215
11/8/2024$67.00$3.260Put15 - - 61
(+19)
43.38%
(+2.88%)
-0.9429752
11/8/2024$67.00$0.062Call1846579742
(+732)
43.38%
(+3.83%)
0.07017946
11/8/2024$68.00$4.247Put4310311539
(+30)
49.73%
(+8.41%)
-0.96522414
11/8/2024$68.00$0.043Call927551
(+551)
49.73%
(+8.41%)
0.0464243
11/8/2024$69.00$5.239Put144 - 35
(-1)
55.86%
(+13.17%)
-0.9773932
11/8/2024$70.00$6.234Put5 - 4345
(-22)
61.72%
(+16.04%)
-0.984832
11/8/2024$70.00$0.025Call14 - 2123
(+89)
61.72%
(+16.04%)
0.0241224
11/8/2024$71.00$7.232Put413419
(+0)
67.33%
(+17.58%)
-0.9893594
11/8/2024$71.00$0.020Call10 - - 46
(+36)
67.33%
(+17.58%)
0.0183591
11/8/2024$72.00$8.230Put2 - - 236
(-52)
72.73%
(+18.47%)
-0.9924641
11/8/2024$72.00$0.016Call2 - - 2019
(+0)
72.73%
(+18.47%)
0.0143421
11/8/2024$74.00$10.228Put2 - - 120
(-29)
82.98%
(+19.57%)
-0.9959021
11/8/2024$75.00$11.227Put1 - - 1001
(-733)
87.85%
(+19.99%)
-0.9969321
11/8/2024$75.00$0.010Call1 - - 3335
(-171)
87.85%
(+19.99%)
0.0076621
11/8/2024$76.00$0.008Call1 - - 688
(-25)
92.59%
(+20.37%)
0.0063981
11/8/2024$77.00$13.226Put1 - - 3
(-109)
97.19%
(+20.73%)
-0.9981741
11/8/2024$77.00$0.007Call5010183050
(+0)
97.19%
(+20.73%)
0.00540310
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AZN) was last updated on 11/7/2024 by MarketBeat.com Staff
From Our Partners