LON:AZN - AstraZeneca Options Chain

GBX 6,215
+21.00 (+0.34 %)
(As of 06/16/2019 06:49 AM ET)
Today's Range
6,174
Now: GBX 6,215
6,247
50-Day Range
5,644
MA: GBX 5,894.86
6,215
52-Week Range
5,110
Now: GBX 6,215
6,540
Volume1.77 million shs
Average Volume2.31 million shs
Market Capitalization£81.53 billion
P/E Ratio32.71
Dividend Yield3.69%
BetaN/A

Options Chain

AstraZeneca (LON:AZN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/21/2019$50.00$0.050Call000.779832 (+0.042721)0.029256
6/21/2019$47.50$0.050Call010.64253 (+0.040175)0.037588
6/21/2019$45.00$0.050Call0150.4691160.045601
6/21/2019$44.50$0.000Call000
6/21/2019$44.00$0.000Call000
6/21/2019$43.50$0.000Call000
6/21/2019$43.00$0.100Call03910.378396 (+0.048269)0.097221
6/21/2019$42.50$0.025Call01660.243728 (-0.019693)0.0431
6/21/2019$42.00$0.075Call000.265761 (+0.017187)0.102108
6/21/2019$41.50$0.025Call000.166658 (-0.015959)0.059586
6/21/2019$41.00$0.100Call0490 (+10)0.186835 (-0.001994)0.171328
6/21/2019$40.50$0.225Call25000.192397 (+0.002939)0.3121
6/21/2019$40.00$0.400Call304,215 (-2)0.185478 (-0.005211)0.47734
6/21/2019$39.50$0.700Call8410 (-28)0.195399 (-0.004261)0.648886
6/21/2019$39.00$1.050Call05210.190921 (-0.02067)0.799912
6/21/2019$38.50$1.450Call01000.163511 (-0.061358)0.934603
6/21/2019$38.00$1.975Call05980.241222 (+0.008409)0.919228
6/21/2019$37.50$2.425Call27230.179496 (-0.099329)0.991082
6/21/2019$37.00$3.000Call020.3689760.922056
6/21/2019$36.50$3.900Call0600.735177 (+0.366219)0.810005
6/21/2019$36.00$3.850Call04301
6/21/2019$35.50$4.600Call000.6321940.903413
6/21/2019$35.00$5.300Call030.865990.862258
6/21/2019$34.50$5.400Call0001
6/21/2019$34.00$5.900Call0001
6/21/2019$33.50$6.450Call000.5999010.978272
6/21/2019$33.00$6.950Call000.6441820.979548
6/21/2019$32.50$7.500Call030.8176960.960774
6/21/2019$32.00$8.600Call001.512880.864251
6/21/2019$31.50$9.300Call001.74024 (+1.11704)0.852805
6/21/2019$31.00$9.700Call001.73601 (+1.06505)0.867087
6/21/2019$30.50$10.000Call001.668940.887458
6/21/2019$30.00$10.850Call002.009960.866296
6/21/2019$27.50$12.650Call001.66485 (+0.126653)0.949036
6/21/2019$50.00$10.800Put001.45251 (+0.442791)-0.8292
6/21/2019$47.50$8.400Put001.28531 (+0.498374)-0.793409
6/21/2019$45.00$5.400Put000.746237 (+0.067075)-0.853004
6/21/2019$44.50$5.050Put000.786561 (+0.14881)-0.809348
6/21/2019$44.00$4.450Put000.675489 (+0.117813)-0.822939
6/21/2019$43.50$3.950Put000.623141 (+0.192067)-0.812268
6/21/2019$43.00$3.200Put000.395684 (+0.028242)-0.894069
6/21/2019$42.50$2.825Put000.441104 (+0.136428)-0.823875
6/21/2019$42.00$2.175Put000.282115 (-0.020189)-0.886523
6/21/2019$41.50$1.650Put000.214351 (-0.035909)-0.889458
6/21/2019$41.00$1.200Put000.199039 (+0.015937)-0.815296
6/21/2019$40.50$0.800Put000.189181 (+0.003854)-0.692449
6/21/2019$40.00$0.475Put02010.183541 (-0.00398)-0.52408
6/21/2019$39.50$0.275Put052 (+1)0.195431 (-0.002396)-0.35019
6/21/2019$39.00$0.150Put0180.205289 (-0.004375)-0.214382
6/21/2019$38.50$0.100Put010.231538 (+0.010965)-0.139043
6/21/2019$38.00$0.075Put060.263634 (+0.013345)-0.099275
6/21/2019$37.50$0.025Put01,7570.246385 (+0.011725)-0.040471
6/21/2019$37.00$0.100Put000.390861 (+0.073886)-0.089289
6/21/2019$36.50$0.075Put030.418278 (+0.020979)-0.066586
6/21/2019$36.00$0.075Put000.468663 (+0.024752)-0.060649
6/21/2019$35.50$0.075Put000.514687 (+0.028502)-0.055416
6/21/2019$35.00$0.100Put02240.606054 (+0.073588)-0.061761
6/21/2019$34.50$0.000Put000
6/21/2019$34.00$0.100Put0240.705615 (+0.081669)-0.054212
6/21/2019$33.50$0.000Put000
6/21/2019$33.00$0.000Put000
6/21/2019$32.50$0.075Put010.809934 (+0.044778)-0.036931
6/21/2019$32.00$0.000Put000
6/21/2019$31.50$0.000Put000
6/21/2019$31.00$0.000Put000
6/21/2019$30.50$0.000Put000
6/21/2019$30.00$0.025Put000.907182 (-0.109568)-0.012942
6/21/2019$27.50$0.025Put021.15289 (+0.066489)-0.009998
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/16/2019 by MarketBeat.com Staff

Featured Article: Front-End Load

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.

Yahoo Gemini Pixel