AstraZeneca (AZN) Options Chain & Prices

→ Gold Mania (From Stansberry Research) (Ad)

$76.35

+0.55 (+0.73%)

(As of 05/3/2024 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
5/10/2024	$67.00	$9.420	Call	2	-	-	19 (+0)	44.36% (+4.16%)	0.984331	1
5/10/2024	$68.00	$0.028	Put	1	1	-	307 (+0)	40.64% (+3.93%)	-0.018441	1
5/10/2024	$69.00	$7.428	Call	1	-	1	95 (+0)	36.91% (+3.70%)	0.977524	1
5/10/2024	$71.00	$5.442	Call	3	-	-	63 (+0)	29.45% (+3.19%)	0.964541	1
5/10/2024	$73.00	$0.069	Put	63	61	1	258 (+0)	22.08% (+2.37%)	-0.067579	13
5/10/2024	$73.00	$3.469	Call	39	39	-	44 (+0)	22.08% (+2.37%)	0.932444	4
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.
5/10/2024	$74.00	$0.103	Put	30	-	15	39 (+11)	18.76% (+1.30%)	-0.108935	3
5/10/2024	$74.00	$2.505	Call	2	-	1	12 (+0)	18.76% (+1.30%)	0.891353	2
5/10/2024	$75.00	$0.208	Put	177	30	61	123 (+6)	16.60% (+0.14%)	-0.209576	14
5/10/2024	$75.00	$1.610	Call	52	19	-	139 (+102)	16.60% (+2.34%)	0.791501	9
5/10/2024	$76.00	$0.480	Put	48	21	22	189 (+36)	15.65% (-0.21%)	-0.403169	25
5/10/2024	$76.00	$0.881	Call	161	33	5	206 (-2)	15.65% (-0.21%)	0.600116	26
5/10/2024	$77.00	$0.984	Put	55	44	-	10 (+10)	14.96% (-0.61%)	-0.649215	9
5/10/2024	$77.00	$0.381	Call	49	15	14	51 (+2)	14.96% (-0.61%)	0.35896	20
5/10/2024	$78.00	$0.135	Call	9	3	-	80 (+4)	15.00% (-1.20%)	0.164427	7
5/10/2024	$79.00	$0.075	Call	5	4	-	7 (-1)	17.64% (-1.06%)	0.089238	2

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

Related Companies:

Options Chain Tools:

This page (NASDAQ:AZN) was last updated on 5/5/2024 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.