Free Trial
→ Most people don’t know how important the place on this map is to trading (From DTI) (Ad) Free AZN Stock Alerts

AstraZeneca (AZN) Options Chain & Prices

$79.29
+1.02 (+1.30%)
(As of 02:25 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/20/2024$65.00$0.022Put3 - - 4
(+0)		58.86%
(+1.99%)		-0.0102451
9/20/2024$72.00$0.071Put1 - 10
(+0)		36.14%
(-0.19%)		-0.044711
9/20/2024$74.00$0.103Put11 - 1
(+1)		28.64%
(-1.02%)		-0.0742981
9/20/2024$75.00$0.143Put1 - - 888
(+0)		25.50%
(-1.11%)		-0.1075481
9/20/2024$75.00$3.475Call1 - - 667
(+0)		25.50%
(-1.14%)		0.8925871
9/20/2024$76.00$0.232Put5735213
(+0)		23.21%
(-1.02%)		-0.1715058
9/20/2024$76.00$2.565Call11 - 0
(+0)		23.21%
(-1.02%)		0.8289491
9/20/2024$77.00$0.412Put1,1521,01011211
(+11)		21.63%
(-0.91%)		-0.28067974
9/20/2024$77.50$0.551Put1414 - 1419
(+1)		21.03%
(-0.87%)		-0.3538195
9/20/2024$77.50$1.384Call211269
(+0)		21.03%
(-0.87%)		0.6479672
9/20/2024$78.00$0.733Put56342180
(+8)		20.54%
(-0.84%)		-0.43745610
9/20/2024$78.00$1.066Call43131010
(+3)		20.54%
(-0.84%)		0.56516624
9/20/2024$79.00$1.242Put2327557
(+438)		19.82%
(-0.78%)		-0.6196913
9/20/2024$79.00$0.571Call143357464
(+6)		19.82%
(-0.78%)		0.38548314
9/20/2024$80.00$1.939Put271582035
(-2)		19.32%
(-0.78%)		-0.7872737
9/20/2024$80.00$0.262Call462026269
(+5)		19.32%
(-0.78%)		0.2218728
9/20/2024$81.00$0.118Call21674959
(+25)		19.82%
(+0.13%)		0.11595227
9/20/2024$82.50$4.257Put5141209
(-2)		23.32%
(+2.72%)		-0.9570413
9/20/2024$82.50$0.060Call7 - 7537
(-8)		23.35%
(+2.73%)		0.0572861
9/20/2024$83.00$4.751Put2,078 - 13135
(-1620)		24.75%
(+3.25%)		-0.9657662
9/20/2024$85.00$0.035Call7 - - 10786
(-10)		30.53%
(+4.49%)		0.0286753
9/20/2024$87.50$0.025Call3 - - 646
(+0)		37.42%
(+5.47%)		0.0179072
9/20/2024$90.00$0.019Call1 - - 7145
(+0)		43.90%
(+6.30%)		0.0124631
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 9/16/2024 by MarketBeat.com Staff

From Our Partners
Biden's Executive Order, Dems Digital Money Legislation, First Step To
Donald Trump once again sounded the alarm against Fed-controlled digital currencies (CBDCs). If these plans...
Monetary Gold | Sponsored
44-year Wall Street Vet: “Permanent devastation is coming to America”
After 44 years on Wall Street, I've seen it all... Black Monday, the Great Recession, the Covid crash. B...
InvestorPlace | Sponsored
BREAKING NEWS: AI Tech Now Used to Stop School Shooters
Two seconds. That's all it takes for Knightscope's Automated Gunshot Detection to notify authorities and map a...
Market JAR | Sponsored
More Than 30 Federal Agencies Buy From This Cybersecurity Tech
In January of 2022 Ukraine was hit by an especially nasty piece of malware, named WhisperGate. By then Ukra...
Capital Trends | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Trump’s weapon lurks in abandoned America
Unemployment is sky-high, wages are at record lows. Addiction has overwhelmed these once thriving coal towns. ...
Porter & Company | Sponsored