S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
LON:AZN

AstraZeneca Options Chain and Prices

GBX 6,852.33
-5.67 (-0.08 %)
(As of 03/8/2021 09:57 AM ET)
Add
Compare
Today's Range
6,851
Now: GBX 6,852.33
6,927
50-Day Range
6,794
MA: GBX 7,379.90
7,952
52-Week Range
5,871
Now: GBX 6,852.33
£101.20
Volume420,129 shs
Average Volume2.43 million shs
Market Capitalization£89.95 billion
P/E Ratio28.13
Dividend Yield3.02%
BetaN/A

Options Chain

AstraZeneca (LON:AZN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$65.00$0.000Call0000
(+0)
0.00
3/12/2021$60.00$0.000Call0002
(+0)
0.00
3/12/2021$59.00$0.000Call0004
(+0)
0.00
3/12/2021$58.50$0.000Call0000
(+0)
0.00
3/12/2021$58.00$0.000Call0004
(+0)
0.00
3/12/2021$57.50$0.150Call00036
(+0)
0.8274390.0658150
3/12/2021$57.00$0.000Call00013
(+0)
0.00
3/12/2021$56.50$0.000Call0000
(+0)
0.00
3/12/2021$56.00$0.000Call0000
(+0)
0.00
3/12/2021$55.50$0.000Call11017
(+0)
0.4496790.01
3/12/2021$55.00$0.060Call00046
(+0)
0.549816
(-0.00116)
0.0415170
3/12/2021$54.50$0.000Call0008
(+0)
0.00
3/12/2021$54.00$0.125Call00059
(+0)
0.570724
(-0.03031)
0.0756650
3/12/2021$53.50$0.000Call00054
(+0)
0.00
3/12/2021$53.00$0.000Call00077
(+0)
0.00
3/12/2021$52.50$0.095Call51501175
(+0)
0.434373
(-0.028011)
0.0751062
3/12/2021$52.00$0.000Call150160
(+2)
0.38913
(-0.079726)
0.03
3/12/2021$51.50$0.105Call11061
(+3)
0.37051
(-0.117026)
0.0931541
3/12/2021$51.00$0.090Call2151146
(+5)
0.318446
(-0.057771)
0.0927159
3/12/2021$50.50$0.140Call200223
(-1)
0.316755
(-0.061598)
0.1341631
3/12/2021$50.00$0.170Call29182362
(-20)
0.290805
(-0.040848)
0.167939
3/12/2021$49.50$0.235Call1137108
(-8)
0.275884
(-0.092792)
0.2255776
3/12/2021$49.00$0.405Call101543990
(+8)
0.293657
(-0.014056)
0.32424718
3/12/2021$48.50$0.555Call2013626
(+4)
0.282916
(-0.046869)
0.4157049
3/12/2021$48.00$0.980Call287846
(+1)
0.35789
(+0.044238)
0.51997216
3/12/2021$47.50$1.045Call2931553
(-35)
0.276936
(-0.015226)
0.62737510
3/12/2021$47.00$1.335Call4317
(+5)
0.25779
(-0.062474)
0.7397944
3/12/2021$46.00$0.000Call0003
(+0)
0.00
3/12/2021$45.00$0.000Call0001
(+0)
0.00
3/12/2021$44.00$3.790Call0000
(+0)
0.01.00
3/12/2021$43.00$4.765Call0000
(+0)
0.01.00
3/12/2021$42.00$5.800Call0000
(+0)
0.01.00
3/12/2021$41.00$6.725Call0000
(+0)
0.01.00
3/12/2021$40.00$7.700Call0000
(+0)
0.01.00
3/12/2021$65.00$17.025Put0000
(+0)
1.12656
(-0.280548)
-0.9699870
3/12/2021$60.00$12.125Put0000
(+0)
1.01774
(-0.156375)
-0.9351740
3/12/2021$59.00$11.125Put0000
(+0)
0.960731
(-0.115429)
-0.931970
3/12/2021$58.50$10.625Put0000
(+0)
0.932473
(-0.111127)
-0.930080
3/12/2021$58.00$10.075Put0000
(+0)
0.837896
(-0.173744)
-0.9418380
3/12/2021$57.50$9.625Put0000
(+0)
0.875
(-0.104098)
-0.9259240
3/12/2021$57.00$9.125Put0005
(+5)
0.844146
(-0.139371)
-0.9238490
3/12/2021$56.50$8.625Put0000
(+0)
0.809489
(-0.159975)
-0.9210760
3/12/2021$56.00$8.125Put0000
(+0)
0.773243
(-0.107553)
-0.9184920
3/12/2021$55.50$7.625Put0000
(+0)
0.737519
(-0.110539)
-0.9153020
3/12/2021$55.00$7.125Put5000
(+0)
0.700836
(-0.112874)
-0.9119961
3/12/2021$54.50$6.625Put0000
(+0)
0.663867
(-0.15363)
-0.9082620
3/12/2021$54.00$6.150Put4000
(+0)
0.647008
(-0.098349)
-0.895841
3/12/2021$53.50$5.650Put0000
(+0)
0.609668
(-0.10148)
-0.8906240
3/12/2021$53.00$5.175Put1001
(+1)
0.591992
(-0.026349)
-0.876671
3/12/2021$52.50$3.965Put5000125
(-10)
1
3/12/2021$52.00$3.900Put0001
(+0)
0
3/12/2021$51.50$3.645Put0000
(+0)
0.452008
(+0.182185)
-0.8624160
3/12/2021$51.00$2.385Put00013
(+0)
0
3/12/2021$50.50$2.595Put160027
(+0)
0.330116-0.8593115
3/12/2021$50.00$0.000Put000343
(+1)
0.00
3/12/2021$49.50$0.000Put17001
(+0)
0.337750.01
3/12/2021$49.00$0.000Put00035
(+0)
0.00
3/12/2021$48.50$1.165Put120020
(+8)
0.345475
(+0.045204)
-0.5658633
3/12/2021$48.00$0.760Put44101267
(+1)
0.298661
(-0.012528)
-0.4797967
3/12/2021$47.50$0.365Put21135
(+1)
0.23096
(-0.121501)
-0.3491522
3/12/2021$47.00$0.345Put2326060
(+4)
0.287724
(-0.055037)
-0.2813295
3/12/2021$46.00$0.205Put24818545
(+10)
0.334599
(-0.021098)
-0.16627311
3/12/2021$45.00$0.290Put1500182
(+115)
0.494125
(+0.136014)
-0.1594422
3/12/2021$44.00$0.000Put120121
(+1)
0.437259
(-0.333628)
0.02
3/12/2021$43.00$0.180Put0000
(+0)
0.617969-0.0892290
3/12/2021$42.00$0.000Put0000
(+0)
0.00
3/12/2021$41.00$0.000Put0000
(+0)
0.00
3/12/2021$40.00$0.000Put000100
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/8/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.