Free Trial

AstraZeneca (AZN) Options Chain & Prices

→ Bill Clinton Backing Biden Replacement??? (From The Freeport Society) (Ad)
Free AZN Stock Alerts
$76.90
-0.14 (-0.18%)
(As of 05/17/2024 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
5/17/2024$67.50$9.395Call13 - - 1312
(-1)		216.29%
(+128.17%)		1.02
5/17/2024$68.00$8.895Call2 - - 16
(+0)		213.54%
(+128.75%)		1.01
5/17/2024$69.00$7.895Call88 - 65
(+0)		208.16%
(+130.05%)		1.03
5/17/2024$70.00$0.000Put11 - 1321
(-4)		202.91%
(+131.57%)		0.01
5/17/2024$70.00$6.895Call6232239
(-11)		202.91%
(+131.57%)		1.06
5/17/2024$72.00$0.000Put2 - 2222
(+0)		192.47%
(+135.00%)		-0.00000602
5/17/2024$72.00$4.895Call1,5779933781637
(+0)		192.47%
(+135.00%)		0.999994220
5/17/2024$72.50$4.395Call39753843192
(+0)		189.67%
(+135.80%)		0.999966178
5/17/2024$74.00$0.001Put173141858
(-30)		179.15%
(+136.51%)		-0.0029727
5/17/2024$74.00$2.896Call11 - 97
(+0)		179.15%
(+136.51%)		0.9970281
5/17/2024$75.00$1.906Call9111217
(-6)		166.72%
(+132.26%)		0.9728045
5/17/2024$76.00$0.060Put52 - 511214
(-17)		139.85%
(+114.19%)		-0.1405214
5/17/2024$76.00$0.956Call962837
(+0)		139.85%
(+114.19%)		0.8594795
5/17/2024$77.00$0.253Put25873153327
(+131)		81.88%
(+60.65%)		-0.58305184
5/17/2024$77.00$0.148Call866651771138
(-150)		81.88%
(+60.65%)		0.41694965
5/17/2024$77.50$0.626Put30228308
(-43)		77.03%
(+54.71%)		-0.90312313
5/17/2024$77.50$0.021Call39 - 30900
(+93)		77.03%
(+54.71%)		0.0968779
5/17/2024$78.00$1.112Put7 - 1210
(-2)		98.31%
(+73.18%)		-0.9681723
5/17/2024$78.00$0.007Call95 - 263
(+10)		98.31%
(+73.18%)		0.0318284
5/17/2024$79.00$0.003Call21 - 41158
(+111)		147.75%
(+115.83%)		0.00976910
5/17/2024$81.00$0.003Call1 - 112
(+0)		259.38%
(+215.89%)		0.0052671
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
The Next Industry Being Reshaped By AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry