Log in

LON:AZNAstraZeneca Options Chain and Prices

GBX 8,996
+35.00 (+0.39 %)
(As of 05/25/2020 04:00 PM ET)
Add
Compare
Today's Range
8,809
Now: GBX 8,996
9,015
50-Day Range
6,971
MA: GBX 8,037.56
8,989
52-Week Range
5,739
Now: GBX 8,996
9,335
Volume2.21 million shs
Average Volume2.31 million shs
Market Capitalization£118.05 billion
P/E Ratio77.75
Dividend Yield2.44%
BetaN/A

Options Chain

AstraZeneca (LON:AZN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
5/29/2020$65.00$0.125Call3084 (+84)0.717013 (-0.192794)0.055643
5/29/2020$62.00$0.125Call169317 (+317)0.550386 (-0.087065)0.069281
5/29/2020$61.00$0.125Call39225 (+225)0.490578 (-0.149418)0.076189
5/29/2020$60.00$0.150Call7382,642 (+2624)0.448122 (-0.120607)0.095678
5/29/2020$59.00$0.150Call175345 (+320)0.38043 (-0.165872)0.109301
5/29/2020$58.00$0.000Call211571 (+540)0.376539 (-0.149993)0
5/29/2020$57.00$0.375Call648696 (+687)0.332049 (-0.172009)0.25247
5/29/2020$56.50$0.400Call908568 (+519)0.291183 (-0.173376)0.29189
5/29/2020$56.00$0.650Call7921,528 (+441)0.322707 (-0.174805)0.385412
5/29/2020$55.00$1.100Call5243,327 (+179)0.323809 (-0.169369)0.544454
5/29/2020$54.00$1.600Call55509 (-5)0.283309 (-0.197514)0.72217
5/29/2020$53.00$2.275Call18129 (-5)0.20838 (-0.158761)0.924598
5/29/2020$52.50$3.200Call011 (-100)0.488163 (-0.207345)0.782637
5/29/2020$52.00$2.875Call147 (+23)01
5/29/2020$51.50$2.800Call0201
5/29/2020$51.00$4.150Call0901
5/29/2020$50.00$4.700Call202201
5/29/2020$49.50$4.900Call0001
5/29/2020$49.00$5.800Call2001
5/29/2020$48.50$5.800Call0001
5/29/2020$48.00$6.900Call05301
5/29/2020$47.50$7.200Call0301
5/29/2020$47.00$7.700Call01 (+1)01
5/29/2020$46.50$8.700Call00
5/29/2020$46.00$9.100Call0001
5/29/2020$45.50$9.250Call0201
5/29/2020$45.00$10.050Call0001
5/29/2020$44.50$10.350Call0001
5/29/2020$44.00$10.950Call0001
5/29/2020$43.50$11.450Call0001
5/29/2020$43.00$12.150Call00
5/29/2020$42.50$12.550Call0001
5/29/2020$42.00$12.950Call0001
5/29/2020$41.50$13.500Call0001
5/29/2020$41.00$14.200Call00
5/29/2020$40.50$14.550Call0001
5/29/2020$40.00$15.000Call0001
5/29/2020$39.50$15.600Call00
5/29/2020$39.00$16.100Call00
5/29/2020$38.50$16.550Call0001
5/29/2020$38.00$17.050Call0001
5/29/2020$37.00$18.200Call00
5/29/2020$35.00$20.200Call00
5/29/2020$30.00$25.100Call00
5/29/2020$65.00$9.850Put000.652148 (-0.340483)-0.963843
5/29/2020$62.00$6.150Put00
5/29/2020$61.00$5.450Put00
5/29/2020$60.00$5.350Put11 (+1)0.679492 (-0.188348)-0.798029
5/29/2020$59.00$3.500Put00
5/29/2020$58.00$0.000Put000
5/29/2020$57.00$0.000Put04 (+4)0
5/29/2020$56.50$1.825Put100.343579 (-0.153361)-0.67619
5/29/2020$56.00$1.400Put1120 (+18)0.31311 (-0.220346)-0.619702
5/29/2020$55.00$0.775Put9672 (+52)0.287872 (-0.206111)-0.452362
5/29/2020$54.00$0.425Put4540 (+38)0.298809 (-0.184627)-0.287822
5/29/2020$53.00$0.250Put6144 (+34)0.328497 (-0.13697)-0.17761
5/29/2020$52.50$0.175Put139 (+2)0.337872 (-0.182953)-0.131621
5/29/2020$52.00$0.125Put4113 (+6)0.342559 (-0.11822)-0.098063
5/29/2020$51.50$0.000Put326 (+6)0.39422 (-0.171918)0
5/29/2020$51.00$0.075Put620 (+9)0.378497 (-0.210131)-0.059141
5/29/2020$50.00$0.100Put020 (+1)0.480976 (-0.188466)-0.060843
5/29/2020$49.50$0.000Put0210
5/29/2020$49.00$0.525Put260.86543 (+0.377354)-0.14438
5/29/2020$48.50$0.000Put000
5/29/2020$48.00$0.000Put020
5/29/2020$47.50$0.000Put000
5/29/2020$47.00$0.000Put000
5/29/2020$46.50$0.000Put000
5/29/2020$46.00$0.000Put000
5/29/2020$45.50$0.000Put020
5/29/2020$45.00$0.000Put020
5/29/2020$44.50$0.000Put000
5/29/2020$44.00$0.000Put000
5/29/2020$43.50$0.000Put000
5/29/2020$43.00$0.000Put000
5/29/2020$42.50$0.000Put0120
5/29/2020$42.00$0.000Put000
5/29/2020$41.50$0.000Put000
5/29/2020$41.00$0.000Put000
5/29/2020$40.50$0.000Put000
5/29/2020$40.00$0.000Put000
5/29/2020$39.50$0.000Put000
5/29/2020$39.00$0.000Put000
5/29/2020$38.50$0.000Put000
5/29/2020$38.00$0.000Put000
5/29/2020$37.00$0.000Put000
5/29/2020$35.00$0.000Put000
5/29/2020$30.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/25/2020 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.