Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $78.02 as of 10/17/2024 8:14:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.30 | 35.15 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 50.00 | 26.30 | 30.15 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 55.00 | 22.80 | 23.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 60.00 | 17.05 | 18.30 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 65.00 | 13.10 | 14.20 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 66.00 | 10.50 | 12.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 67.00 | 10.80 | 12.65 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 68.00 | 10.10 | 10.35 | % | 0 | 0 | 0.40 | 0.99 | 0.01 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 69.00 | 9.10 | 9.35 | % | 0 | 0 | 0.40 | 0.98 | 0.01 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 70.00 | 8.10 | 8.80 | % | 0 | 0 | 0.52 | 0.97 | 0.01 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 71.00 | 7.15 | 8.40 | % | 0 | 0 | 0.62 | 0.97 | 0.02 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 72.00 | 6.15 | 6.40 | 6.00 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.93 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 73.00 | 5.20 | 5.55 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.32 | 0.88 | 0.04 | -0.04 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 74.00 | 4.25 | 4.50 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.85 | 0.05 | -0.04 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 75.00 | 3.35 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 2 | 0.31 | 0.80 | 0.07 | -0.05 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 76.00 | 2.55 | 2.68 | 2.76 | +0.45 | +19.49% | 5 | 5 | 0.19 | 0.74 | 0.09 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 77.00 | 1.81 | 1.91 | 1.91 | 0.00 | 0.00% | 0 | 19 | 0.18 | 0.66 | 0.12 | -0.05 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 78.00 | 1.21 | 1.28 | 1.52 | 0.00 | 0.00% | 0 | 50 | 0.18 | 0.54 | 0.15 | -0.04 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 79.00 | 0.73 | 0.80 | 0.91 | -0.09 | -9.00% | 58 | 258 | 0.18 | 0.38 | 0.16 | -0.04 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 80.00 | 0.41 | 0.46 | 0.42 | -0.21 | -33.34% | 11 | 4,933 | 0.17 | 0.24 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 81.00 | 0.20 | 0.26 | 0.26 | 0.00 | 0.00% | 6 | 36 | 0.17 | 0.16 | 0.09 | -0.02 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 82.00 | 0.09 | 0.14 | 0.16 | 0.00 | 0.00% | 0 | 22 | 0.17 | 0.11 | 0.06 | -0.02 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 83.00 | 0.03 | 0.11 | 0.14 | 0.00 | 0.00% | 0 | 178 | 0.18 | 0.08 | 0.05 | -0.02 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 84.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.30 | 0.02 | 0.02 | -0.01 | 10/15/2024 | 10/17/2024 4:00:04 PM EST |
| 85.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 82 | 0.50 | 0.00 | 0.01 | 0.00 | 10/2/2024 | 10/17/2024 4:00:04 PM EST |
| 86.00 | 0.00 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 87.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 4:00:04 PM EST |
| 88.00 | 0.00 | 0.41 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 89.00 | 0.00 | 0.40 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.14 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 91.00 | 0.00 | 0.14 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 92.00 | 0.00 | 0.13 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.11 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 105.00 | 0.00 | 0.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.01 | 10/8/2024 | 10/17/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.14 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.17 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 65.00 | 0.00 | 0.19 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 66.00 | 0.00 | 0.66 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 4:00:04 PM EST |
| 67.00 | 0.00 | 0.87 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 68.00 | 0.01 | 0.63 | % | 0 | 0 | 0.46 | -0.01 | 0.01 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 69.00 | 0.01 | 0.64 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.02 | 0.01 | -0.02 | 10/7/2024 | 10/17/2024 4:00:04 PM EST |
| 70.00 | 0.01 | 0.52 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.03 | 0.01 | -0.02 | 10/4/2024 | 10/17/2024 4:00:04 PM EST |
| 71.00 | 0.02 | 1.32 | % | 0 | 0 | 0.44 | -0.03 | 0.02 | -0.02 | 10/17/2024 4:00:04 PM EST | |||
| 72.00 | 0.03 | 0.52 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.07 | 0.03 | -0.03 | 10/11/2024 | 10/17/2024 4:00:04 PM EST |
| 73.00 | 0.06 | 0.15 | % | 0 | 0 | 0.23 | -0.12 | 0.04 | -0.04 | 10/17/2024 4:00:04 PM EST | |||
| 74.00 | 0.12 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.15 | 0.05 | -0.04 | 10/16/2024 | 10/17/2024 4:00:04 PM EST |
| 75.00 | 0.21 | 0.26 | 0.26 | -0.31 | -54.39% | 1 | 10 | 0.22 | -0.20 | 0.07 | -0.05 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 76.00 | 0.37 | 0.43 | 0.51 | 0.00 | 0.00% | 0 | 7 | 0.19 | -0.26 | 0.09 | -0.05 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 77.00 | 0.63 | 0.87 | 1.31 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.34 | 0.12 | -0.05 | 10/3/2024 | 10/17/2024 4:00:04 PM EST |
| 78.00 | 0.95 | 1.26 | 1.34 | 0.00 | 0.00% | 0 | 10 | 0.18 | -0.46 | 0.15 | -0.04 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 79.00 | 1.54 | 1.62 | 2.07 | 0.00 | 0.00% | 0 | 177 | 0.18 | -0.62 | 0.16 | -0.04 | 10/1/2024 | 10/17/2024 4:00:04 PM EST |
| 80.00 | 2.02 | 2.51 | 2.35 | +0.20 | +9.31% | 1 | 136 | 0.17 | -0.76 | 0.13 | -0.03 | 10/17/2024 | 10/17/2024 4:00:04 PM EST |
| 81.00 | 1.58 | 3.15 | 2.71 | 0.00 | 0.00% | 0 | 149 | 0.19 | -0.84 | 0.09 | -0.02 | 9/19/2024 | 10/17/2024 4:00:04 PM EST |
| 82.00 | 2.30 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.89 | 0.06 | -0.02 | 10/14/2024 | 10/17/2024 4:00:04 PM EST |
| 83.00 | 4.55 | 5.05 | 4.10 | 0.00 | 0.00% | 0 | 39 | 0.24 | -0.92 | 0.05 | -0.02 | 9/19/2024 | 10/17/2024 4:00:04 PM EST |
| 84.00 | 5.45 | 6.05 | % | 0 | 0 | 0.27 | -0.98 | 0.02 | -0.01 | 10/17/2024 4:00:04 PM EST | |||
| 85.00 | 5.10 | 8.15 | % | 0 | 0 | 0.58 | -1.00 | 0.01 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 86.00 | 6.35 | 8.10 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 87.00 | 8.45 | 9.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 88.00 | 9.85 | 11.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 89.00 | 10.60 | 11.85 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 90.00 | 11.70 | 12.85 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 91.00 | 12.90 | 13.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 92.00 | 13.30 | 14.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 95.00 | 15.75 | 18.90 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 100.00 | 21.50 | 22.60 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST | |||
| 105.00 | 25.15 | 28.75 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 4:00:04 PM EST |