Free Trial

AstraZeneca (AZN) Options Chain & Prices

→ Better than Bitcoin? The Biotech Stock with 46,751% Potential (From Behind the Markets) (Ad)
Free AZN Stock Alerts
$75.03
+3.83 (+5.38%)
(As of 04/25/2024 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$0.049Put5 - - 7525
(+0)		96.98%
(+18.50%)		-0.0256461
4/26/2024$63.00$0.066Put55117263
(+8)		91.88%
(+18.36%)		-0.0344075
4/26/2024$64.00$0.091Put1,11430080024
(+5)		87.41%
(+18.61%)		-0.04768512
4/26/2024$65.00$0.134Put1419220179
(+119)		83.89%
(+19.46%)		-0.06843137
4/26/2024$65.00$6.356Call11 - 14
(+0)		83.89%
(+19.45%)		0.931861
4/26/2024$66.00$0.208Put1603952137
(+0)		82.86%
(+22.24%)		-0.10070326
4/26/2024$67.00$0.328Put48035681113
(+0)		80.19%
(+22.52%)		-0.14743174
4/26/2024$67.00$4.550Call27 - 746
(-10)		80.19%
(+22.52%)		0.852946
4/26/2024$68.00$0.500Put1,38426757414
(-3)		80.56%
(+25.03%)		-0.20811474
4/26/2024$68.00$3.723Call20 - 2087
(+0)		78.85%
(+23.32%)		0.79234311
4/26/2024$69.00$0.731Put3,0302,706280380
(+3)		77.03%
(+23.20%)		-0.28178162
4/26/2024$69.00$2.954Call511711
(+1)		77.03%
(+23.20%)		0.7187925
4/26/2024$70.00$1.037Put3,5445828864276
(+4109)		75.55%
(+23.11%)		-0.368733288
4/26/2024$70.00$2.259Call9253151560
(+43)		75.00%
(+21.58%)		0.63201738
4/26/2024$71.00$1.440Put3461334955
(+47)		72.84%
(+21.17%)		-0.466954129
4/26/2024$71.00$1.663Call1982630388
(+105)		73.68%
(+22.01%)		0.53403291
4/26/2024$72.00$1.957Put2385101
(+100)		72.23%
(+20.54%)		-0.5697939
4/26/2024$72.00$1.179Call32539178502
(+30)		74.63%
(+22.95%)		0.431512110
4/26/2024$73.00$2.584Put3 - - 5
(+0)		71.53%
(+19.34%)		-0.6688592
4/26/2024$73.00$0.805Call3622555162
(+10)		71.53%
(+19.34%)		0.33282999
4/26/2024$74.00$0.524Call8810157
(+12)		70.85%
(+18.10%)		0.24409414
4/26/2024$75.00$4.105Put30 - - 4
(+0)		70.04%
(+16.94%)		-0.8337036
4/26/2024$75.00$0.323Call59142535
(+9)		70.04%
(+16.94%)		0.16903616
4/26/2024$76.00$0.189Call125255127
(+3)		72.55%
(+19.24%)		0.11063517
4/26/2024$77.00$0.110Call11414022
(+0)		69.53%
(+15.81%)		0.0705148
4/26/2024$78.00$0.069Call91431258914
(+0)		71.28%
(+16.50%)		0.04676722
4/26/2024$81.00$0.038Call43 - 0
(+0)		85.31%
(+22.30%)		0.0235944
4/26/2024$85.00$0.027Call22 - 0
(+0)		106.66%
(+29.64%)		0.0146812
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 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Jim Cramer’s “The Biggest Drug Ever”
Behind the Markets
Your Money is Not Safe
American Alternative
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings