AstraZeneca (AZN) Options Chain & Prices

$80.02

-0.81 (-1.00%)

(As of 06/7/2024 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
6/14/2024	$69.00	$0.031	Put	2	-	2	1 (+0)	50.74% (-2.28%)	-0.015581	2
6/14/2024	$70.00	$0.034	Put	4	-	3	5 (+0)	47.13% (-2.25%)	-0.018073	4
6/14/2024	$72.00	$8.185	Call	2	-	-	1 (+0)	39.88% (-2.31%)	0.974796	1
6/14/2024	$77.00	$0.103	Put	2	1	-	200 (+0)	21.80% (-2.77%)	-0.091981	2
6/14/2024	$77.00	$3.251	Call	6	-	-	84 (-15)	21.80% (-2.74%)	0.908841	2
6/14/2024	$78.00	$0.168	Put	1	-	1	43 (+1)	19.14% (-2.47%)	-0.15295	1
Top 5 AI Stocks to Buy for 2024 (Ad) The electric vehicle boom is accelerating – and fast. Click to View The 5 Best AI Stocks to Invest In
6/14/2024	$78.00	$2.316	Call	1	-	1	46 (+0)	19.14% (-2.47%)	0.848986	1
6/14/2024	$79.00	$0.334	Put	34	11	10	122 (+2)	17.54% (-2.27%)	-0.277568	12
6/14/2024	$79.00	$1.480	Call	6	1	5	387 (+0)	17.54% (-2.27%)	0.726838	3
6/14/2024	$80.00	$0.697	Put	45	29	7	77 (+53)	17.69% (-1.21%)	-0.472168	15
6/14/2024	$80.00	$0.838	Call	252	15	106	215 (+1)	17.16% (-1.73%)	0.536367	61
6/14/2024	$81.00	$1.275	Put	103	76	24	74 (+38)	16.95% (-1.37%)	-0.680989	36
6/14/2024	$81.00	$0.406	Call	141	20	73	134 (+31)	16.95% (-1.37%)	0.332635	32
6/14/2024	$82.00	$2.062	Put	169	66	69	30 (+12)	17.30% (-1.00%)	-0.841171	89
6/14/2024	$82.00	$0.178	Call	64	32	21	219 (+165)	17.30% (-1.00%)	0.175768	23
6/14/2024	$83.00	$0.104	Call	1	1	-	28 (+27)	19.62% (+0.91%)	0.103532	1
6/14/2024	$84.00	$0.086	Call	3	-	3	26 (+5)	23.25% (+3.59%)	0.076451	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 6/8/2024 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.