AstraZeneca (AZN) Options Chain & Prices

$78.02

+1.25 (+1.63%)

(As of 05/31/2024 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
6/7/2024	$70.00	$0.038	Put	1	1	-	43 (+0)	40.20% (+4.33%)	-0.023929	1
6/7/2024	$71.00	$7.124	Call	2	-	-	0 (+0)	36.46% (+4.34%)	0.971302	2
6/7/2024	$73.00	$0.059	Put	4	3	1	11 (+0)	29.00% (+3.78%)	-0.046179	3
6/7/2024	$74.00	$0.075	Put	14	14	-	35 (+4)	25.46% (+3.00%)	-0.063403	1
6/7/2024	$74.00	$4.158	Call	55	10	12	58 (-3)	25.46% (+3.00%)	0.937362	17
6/7/2024	$75.00	$0.109	Put	3	-	-	101 (+1)	22.40% (+1.74%)	-0.096859	1
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.
6/7/2024	$76.00	$0.191	Put	31	-	30	1084 (+31)	20.10% (+0.21%)	-0.166163	3
6/7/2024	$76.00	$2.274	Call	3	-	3	67 (+19)	20.10% (+0.21%)	0.83665	2
6/7/2024	$77.00	$0.382	Put	25	15	8	164 (+1)	18.77% (-0.94%)	-0.297534	7
6/7/2024	$77.00	$1.462	Call	49	29	17	91 (+21)	18.77% (-0.94%)	0.708453	18
6/7/2024	$78.00	$0.767	Put	105	34	59	155 (+0)	18.42% (-1.40%)	-0.48799	18
6/7/2024	$78.00	$0.840	Call	182	117	33	189 (+27)	18.42% (-1.40%)	0.522782	34
6/7/2024	$79.00	$1.374	Put	25	25	-	84 (+0)	18.66% (-1.90%)	-0.682986	9
6/7/2024	$79.00	$0.435	Call	81	49	1	2204 (+0)	18.66% (-1.90%)	0.332808	21
6/7/2024	$80.00	$0.218	Call	118	96	19	80 (+1)	20.08% (-2.25%)	0.191597	35
6/7/2024	$81.00	$0.124	Call	12	11	-	159 (+0)	21.45% (-3.64%)	0.113512	3
6/7/2024	$82.00	$0.088	Call	1	-	-	130 (+1)	24.29% (-4.14%)	0.077005	1

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

Related Companies:

Options Chain Tools:

This page (NASDAQ:AZN) was last updated on 6/1/2024 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.