Free Trial

AstraZeneca (AZN) Options Chain & Prices

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free azn Stock Alerts
$75.24
+0.21 (+0.28%)
(As of 09:04 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/26/2024$62.00$13.210Call1 - - 1
(+0)		136.84%
(+39.86%)		0.9964671
4/26/2024$63.00$0.007Put531 - 7264
(+1)		128.57%
(+36.69%)		-0.004264
4/26/2024$65.00$0.009Put211 - 211232
(+53)		112.24%
(+28.35%)		-0.0066034
4/26/2024$66.00$0.011Put11613103235
(+98)		104.14%
(+21.28%)		-0.00843611
4/26/2024$67.00$0.014Put801755433
(+320)		96.07%
(+15.88%)		-0.01100518
4/26/2024$68.00$0.018Put85457980
(+566)		88.00%
(+7.43%)		-0.01469716
4/26/2024$68.00$7.223Call1 - 191
(+4)		88.00%
(+9.15%)		0.9851861
4/26/2024$69.00$0.023Put4421232904
(+2524)		79.89%
(+2.86%)		-0.0201836
4/26/2024$69.00$6.228Call1 - - 711
(+0)		79.89%
(+2.86%)		0.9796831
4/26/2024$70.00$0.031Put10613717479
(+3203)		71.70%
(-3.85%)		-0.02863619
4/26/2024$70.00$5.236Call9955351592
(+32)		71.70%
(-3.30%)		0.97122925
4/26/2024$71.00$0.043Put16812322266
(+211)		63.35%
(-9.49%)		-0.04224527
4/26/2024$71.00$4.248Call881130521
(+133)		63.35%
(-10.33%)		0.95762455
4/26/2024$72.00$0.061Put916119
(+18)		54.71%
(-17.52%)		-0.0653449
4/26/2024$72.00$3.267Call1412659663
(+161)		54.71%
(-19.92%)		0.93452139
4/26/2024$73.00$0.093Put8 - 18
(+3)		45.52%
(-26.02%)		-0.1072865
4/26/2024$73.00$2.299Call622412311
(+249)		45.52%
(-26.02%)		0.8925832
4/26/2024$74.00$0.155Put297111
(+0)		35.90%
(-34.96%)		-0.19616414
4/26/2024$74.00$1.362Call91145132
(+75)		35.90%
(-34.96%)		0.80372318
4/26/2024$75.00$0.375Put2335710334
(+30)		29.69%
(-40.35%)		-0.42794244
4/26/2024$75.00$0.581Call119701456
(+21)		29.69%
(-40.35%)		0.57199464
4/26/2024$76.00$0.990Put2610130
(+0)		31.04%
(-38.33%)		-0.73455810
4/26/2024$76.00$0.196Call657364131101
(+74)		29.55%
(-43.00%)		0.265474163
4/26/2024$77.00$1.885Put2 - 10
(+0)		38.11%
(-31.42%)		-0.8753312
4/26/2024$77.00$0.092Call144255594
(+72)		38.11%
(-31.42%)		0.12476733
4/26/2024$78.00$0.052Call24477162915
(+901)		45.54%
(-25.75%)		0.06770429
4/26/2024$79.00$0.031Call14 - 148
(+0)		52.07%
(-22.82%)		0.0389236
4/26/2024$80.00$0.019Call22 - 51
(+0)		58.02%
(-21.81%)		0.0233941
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 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
I’m afraid WWIII is a very real possibility
Porter & Company