Free Trial
→ Trump wipes out trillions overnight… (From Porter & Company) (Ad) Buy AZN Stock  Free AZN Stock Alerts

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$69.95 -0.81 (-1.14%)
Closing price 06/20/2025 04:00 PM Eastern
Extended Trading
$69.82 -0.13 (-0.18%)
As of 06/20/2025 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

AZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/27/2025$61.00$0.057Put10 - - 150
(+0)		53.08%
(+0.50%)		-0.0290691
6/27/2025$65.00$0.082Put1422151
(+0)		34.22%
(-2.16%)		-0.0580515
6/27/2025$66.00$0.108Put21 - 10
(+0)		30.44%
(-2.01%)		-0.080742
6/27/2025$67.00$0.172Put11 - 8
(+0)		27.89%
(-1.42%)		-0.1278681
6/27/2025$68.00$0.304Put1 - 16
(+0)		26.11%
(-1.05%)		-0.2110821
6/27/2025$69.00$0.537Put72 - 73
(+2)		24.60%
(-1.12%)		-0.3366075
6/27/2025$69.00$1.521Call816418
(+11)		24.60%
(-1.12%)		0.667098
6/27/2025$70.00$0.925Put14113202
(+16)		23.51%
(-1.10%)		-0.5013993
6/27/2025$70.00$0.905Call11 - 14
(+0)		23.51%
(-1.10%)		0.5048361
6/27/2025$71.00$1.502Put531300
(+0)		22.81%
(-0.95%)		-0.677055
6/27/2025$71.00$0.474Call14103161
(+8)		22.81%
(-0.95%)		0.3322211
6/27/2025$72.00$2.247Put1 - - 82
(+3)		22.10%
(-1.04%)		-0.8287761
6/27/2025$72.00$0.209Call7 - - 162
(+10)		22.10%
(-1.04%)		0.1834684
6/27/2025$73.00$0.105Call25787 - 93
(+4)		23.37%
(+0.95%)		0.10117734
6/27/2025$74.00$4.128Put11 - - 29
(+19)		26.56%
(+4.18%)		-0.9418413
6/27/2025$74.00$0.075Call25 - 8410
(+0)		26.56%
(+4.18%)		0.0687394
6/27/2025$75.00$5.117Put4 - 4152
(+14)		30.14%
(+5.88%)		-0.9568481
6/27/2025$75.00$0.061Call5 - 56076
(+0)		30.14%
(+5.88%)		0.0521771
6/27/2025$76.00$0.053Call13 - 399
(+0)		33.72%
(+6.76%)		0.0418962
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 6/21/2025 by MarketBeat.com Staff
From Our Partners
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Elon’s BIGGEST warning yet?
Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...
Brownstone Research | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...
Weiss Ratings | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
A new rule goes live in July — and the banks are quietly cashing in
A major change is quietly going into effect this July — and Wall Street is already positioning for it. Big ...
American Alternative | Sponsored
The IRS Loophole That Lets You Own Gold Tax-Free
What if I told you there's a legal way to own real physical gold and silver—and keep your gains tax-free? N...
Advantage Gold | Sponsored