S&P 500   2,713.16 (+1.86%)
DOW   23,189.40 (+2.25%)
QQQ   198.85 (+1.21%)
FB   169.21 (+2.21%)
MSFT   164.70 (-0.34%)
GOOGL   1,193.55 (+0.88%)
AMZN   2,012.01 (+0.72%)
CGC   14.94 (+4.18%)
NVDA   265.09 (-1.23%)
BABA   198.55 (+1.07%)
MU   46.47 (-0.41%)
T   30.34 (+3.06%)
GILD   73.97 (-4.84%)
DIS   102.75 (+3.18%)
PRI   89.73 (+2.87%)
S&P 500   2,713.16 (+1.86%)
DOW   23,189.40 (+2.25%)
QQQ   198.85 (+1.21%)
FB   169.21 (+2.21%)
MSFT   164.70 (-0.34%)
GOOGL   1,193.55 (+0.88%)
AMZN   2,012.01 (+0.72%)
CGC   14.94 (+4.18%)
NVDA   265.09 (-1.23%)
BABA   198.55 (+1.07%)
MU   46.47 (-0.41%)
T   30.34 (+3.06%)
GILD   73.97 (-4.84%)
DIS   102.75 (+3.18%)
PRI   89.73 (+2.87%)
S&P 500   2,713.16 (+1.86%)
DOW   23,189.40 (+2.25%)
QQQ   198.85 (+1.21%)
FB   169.21 (+2.21%)
MSFT   164.70 (-0.34%)
GOOGL   1,193.55 (+0.88%)
AMZN   2,012.01 (+0.72%)
CGC   14.94 (+4.18%)
NVDA   265.09 (-1.23%)
BABA   198.55 (+1.07%)
MU   46.47 (-0.41%)
T   30.34 (+3.06%)
GILD   73.97 (-4.84%)
DIS   102.75 (+3.18%)
PRI   89.73 (+2.87%)
S&P 500   2,713.16 (+1.86%)
DOW   23,189.40 (+2.25%)
QQQ   198.85 (+1.21%)
FB   169.21 (+2.21%)
MSFT   164.70 (-0.34%)
GOOGL   1,193.55 (+0.88%)
AMZN   2,012.01 (+0.72%)
CGC   14.94 (+4.18%)
NVDA   265.09 (-1.23%)
BABA   198.55 (+1.07%)
MU   46.47 (-0.41%)
T   30.34 (+3.06%)
GILD   73.97 (-4.84%)
DIS   102.75 (+3.18%)
PRI   89.73 (+2.87%)
Log in

NYSE:AZNAstraZeneca Options Chain and Prices

$43.25
-1.06 (-2.39 %)
(As of 04/7/2020 10:34 AM ET)
Add
Compare
Today's Range
$43.07
Now: $43.25
$43.63
50-Day Range
$37.79
MA: $44.56
$50.17
52-Week Range
$36.15
Now: $43.25
$51.55
Volume1.70 million shs
Average Volume6.85 million shs
Market Capitalization$113.50 billion
P/E Ratio81.61
Dividend Yield4.23%
Beta0.44

Options Chain

AstraZeneca (NYSE:AZN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
4/9/2020$60.00$0.000Call000
4/9/2020$55.00$0.000Call000
4/9/2020$54.50$0.000Call000
4/9/2020$54.00$0.000Call000
4/9/2020$53.50$0.000Call000
4/9/2020$53.00$0.000Call010
4/9/2020$52.50$0.000Call000
4/9/2020$52.00$0.000Call000
4/9/2020$51.50$0.000Call000
4/9/2020$51.00$0.000Call000
4/9/2020$50.50$0.000Call050
4/9/2020$50.00$0.000Call0300
4/9/2020$49.50$0.000Call050
4/9/2020$49.00$0.000Call000
4/9/2020$48.50$0.000Call000
4/9/2020$48.00$0.000Call0130
4/9/2020$47.50$0.000Call000
4/9/2020$47.00$0.000Call010
4/9/2020$46.50$0.000Call000
4/9/2020$46.00$0.000Call1120.478803 (+0.025535)0
4/9/2020$45.50$0.175Call1520.3621450.214577
4/9/2020$45.00$0.425Call262 (+56)0.444463 (+0.032887)0.358223
4/9/2020$44.50$0.000Call1650.3210750
4/9/2020$44.00$1.000Call9600.52338 (+0.136691)0.568197
4/9/2020$43.50$0.000Call010
4/9/2020$43.00$0.000Call02120
4/9/2020$42.50$0.000Call000
4/9/2020$42.00$0.000Call000
4/9/2020$41.50$0.000Call000
4/9/2020$41.00$0.000Call0580
4/9/2020$40.50$3.750Call0101
4/9/2020$40.00$4.100Call0001
4/9/2020$39.00$5.400Call0270.909376 (-0.045491)0.944037
4/9/2020$38.50$5.750Call01201
4/9/2020$38.00$6.250Call0001
4/9/2020$37.00$7.300Call00
4/9/2020$36.00$8.400Call001.34973 (+0.423928)0.96067
4/9/2020$35.00$9.400Call001.49995 (+0.370765)0.964267
4/9/2020$34.00$10.400Call001.65273 (+0.506216)0.967303
4/9/2020$33.00$11.400Call001.80849 (+0.35461)0.969908
4/9/2020$32.00$12.400Call001.99237 (+0.612002)0.970771
4/9/2020$30.00$14.350Call002.03654 (+0.407051)0.986263
4/9/2020$25.00$19.400Call003.23058 (+0.982619)0.982162
4/9/2020$20.00$24.400Call004.33483 (+1.29284)0.986813
4/9/2020$60.00$15.650Put00
4/9/2020$55.00$10.700Put000.982187 (+0.265343)-0.992232
4/9/2020$54.50$10.150Put00
4/9/2020$54.00$9.650Put00
4/9/2020$53.50$9.150Put00
4/9/2020$53.00$8.650Put00
4/9/2020$52.50$8.100Put00
4/9/2020$52.00$7.700Put000.765625-0.989553
4/9/2020$51.50$7.200Put000.721875-0.989422
4/9/2020$51.00$6.550Put00
4/9/2020$50.50$6.150Put00
4/9/2020$50.00$5.500Put00
4/9/2020$49.50$5.000Put00
4/9/2020$49.00$4.600Put00
4/9/2020$48.50$4.050Put00
4/9/2020$48.00$4.400Put021.23643 (+0.210014)-0.747639
4/9/2020$47.50$0.000Put000
4/9/2020$47.00$0.000Put0130
4/9/2020$46.50$0.000Put000
4/9/2020$46.00$0.000Put030
4/9/2020$45.50$0.000Put000
4/9/2020$45.00$0.000Put000
4/9/2020$44.50$0.000Put000
4/9/2020$44.00$0.000Put060
4/9/2020$43.50$0.000Put030
4/9/2020$43.00$0.000Put010
4/9/2020$42.50$0.000Put2010.5016810
4/9/2020$42.00$0.000Put010
4/9/2020$41.50$0.000Put02 (+2)0
4/9/2020$41.00$0.000Put0410
4/9/2020$40.50$0.000Put01860
4/9/2020$40.00$0.000Put000
4/9/2020$39.00$0.000Put010
4/9/2020$38.50$0.000Put000
4/9/2020$38.00$0.000Put030
4/9/2020$37.00$0.050Put001.09452-0.028295
4/9/2020$36.00$0.000Put000
4/9/2020$35.00$0.000Put000
4/9/2020$34.00$0.000Put000
4/9/2020$33.00$0.000Put000
4/9/2020$32.00$0.000Put000
4/9/2020$30.00$0.025Put001.93381-0.009003
4/9/2020$25.00$0.000Put000
4/9/2020$20.00$0.000Put000
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 4/7/2020 by MarketBeat.com Staff

Featured Article: Margin

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