Free Trial

AstraZeneca (AZN) Options Chain & Prices

AstraZeneca logo
$70.38 -0.58 (-0.82%)
Closing price 05/28/2025 04:00 PM Eastern
Extended Trading
$70.33 -0.05 (-0.08%)
As of 08:51 AM 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.

AZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/30/2025$64.00$6.423Call2 - - 7
(+0)
62.11%
(+2.71%)
0.9811332
5/30/2025$66.00$0.038Put12 - 644
(+0)
48.99%
(+2.47%)
-0.0379033
5/30/2025$67.00$0.092Put100100 - 460
(+0)
48.04%
(+7.87%)
-0.0813562
5/30/2025$68.00$0.239Put1515 - 297
(+0)
49.71%
(+14.25%)
-0.1707641
5/30/2025$68.00$2.642Call4 - - 30
(+0)
49.71%
(+14.25%)
0.8294372
5/30/2025$69.00$0.467Put1771698494
(+54)
49.20%
(+16.50%)
-0.28659923
5/30/2025$70.00$0.777Put4028968
(-17)
46.24%
(+15.74%)
-0.42865727
5/30/2025$70.00$1.179Call2524 - 226
(-26)
46.24%
(+15.74%)
0.57289721
5/30/2025$71.00$1.285Put3824 - 150
(+28)
45.47%
(+16.74%)
-0.5939523
5/30/2025$71.00$0.686Call3837 - 296
(+9)
45.47%
(+16.74%)
0.40907726
5/30/2025$72.00$2.001Put8 - - 45
(+14)
46.71%
(+19.01%)
-0.7395311
5/30/2025$72.00$0.388Call29214145
(+12)
46.71%
(+19.01%)
0.26676411
5/30/2025$73.00$2.798Put8 - - 29
(+0)
45.60%
(+18.08%)
-0.8583821
5/30/2025$73.00$0.178Call7160116192
(+28)
45.64%
(+18.12%)
0.1487388
5/30/2025$76.00$5.633Put5 - - 15
(+0)
45.23%
(+7.14%)
-0.9929761
5/30/2025$80.00$0.001Call1 - 10
(+0)
55.43%
(+1.70%)
0.0010561
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AZN) was last updated on 5/29/2025 by MarketBeat.com Staff
From Our Partners