Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $63.95 as of 11/20/2024 7:48:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 17.75 | 18.55 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 50.00 | 13.20 | 13.45 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 52.00 | 10.65 | 11.45 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 53.00 | 10.25 | 10.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 54.00 | 8.65 | 11.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 55.00 | 7.65 | 8.55 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 56.00 | 6.15 | 7.50 | % | 0 | 0 | 0.40 | 0.97 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 57.00 | 5.95 | 7.35 | % | 0 | 0 | 0.79 | 0.95 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 58.00 | 4.80 | 5.50 | 6.03 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.92 | 0.04 | -0.03 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 59.00 | 4.45 | 4.60 | % | 0 | 0 | 0.25 | 0.90 | 0.05 | -0.03 | 11/20/2024 3:59:32 PM EST | |||
| 60.00 | 3.55 | 3.65 | 4.28 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.86 | 0.07 | -0.03 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 61.00 | 2.58 | 4.45 | % | 0 | 0 | 0.21 | 0.79 | 0.09 | -0.04 | 11/20/2024 3:59:32 PM EST | |||
| 62.00 | 2.00 | 2.07 | 1.94 | -0.58 | -23.02% | 11 | 4 | 0.23 | 0.68 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 63.00 | 1.38 | 1.45 | 1.37 | -0.42 | -23.47% | 10 | 18 | 0.23 | 0.56 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 64.00 | 0.90 | 1.03 | 0.85 | -0.54 | -38.85% | 3 | 828 | 0.23 | 0.43 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 0.57 | 0.64 | 0.55 | -0.35 | -38.89% | 3 | 131 | 0.23 | 0.30 | 0.12 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 66.00 | 0.34 | 0.39 | 0.45 | -0.09 | -16.67% | 1,012 | 118 | 0.23 | 0.20 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 67.00 | 0.18 | 0.27 | 0.41 | 0.00 | 0.00% | 0 | 127 | 0.24 | 0.14 | 0.07 | -0.02 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 68.00 | 0.09 | 0.19 | 0.24 | 0.00 | 0.00% | 0 | 74 | 0.25 | 0.10 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 69.00 | 0.04 | 0.14 | 0.10 | -0.03 | -23.08% | 9 | 51 | 0.25 | 0.08 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 70.00 | 0.04 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.29 | 0.05 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 71.00 | 0.00 | 0.29 | 0.48 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 72.00 | 0.00 | 0.26 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.45 | 0.01 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 73.00 | 0.00 | 0.23 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 74.00 | 0.00 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 75.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 76.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 77.00 | 0.00 | 0.18 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 78.00 | 0.00 | 0.27 | 0.07 | -0.47 | -87.04% | 3 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 79.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 81.00 | 0.00 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 82.00 | 0.00 | 0.14 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 83.00 | 0.00 | 0.14 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 84.00 | 0.00 | 0.13 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 0.00 | 0.13 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 86.00 | 0.00 | 0.13 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:32 PM EST |
| 87.00 | 0.00 | 0.13 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 88.00 | 0.00 | 0.13 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 89.00 | 0.00 | 0.13 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 0.00 | 0.13 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 0.00 | 0.13 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 0.00 | 0.13 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 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 | 0.14 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 50.00 | 0.00 | 0.16 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 52.00 | 0.00 | 0.19 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 53.00 | 0.00 | 0.11 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 54.00 | 0.00 | 0.20 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 55.00 | 0.00 | 0.22 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:32 PM EST | |||
| 56.00 | 0.01 | 0.24 | % | 0 | 0 | 0.35 | -0.03 | 0.02 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 57.00 | 0.02 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.05 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 58.00 | 0.00 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.08 | 0.04 | -0.03 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 59.00 | 0.04 | 0.32 | 0.17 | -0.07 | -29.17% | 1 | 2 | 0.30 | -0.10 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 60.00 | 0.24 | 0.29 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.25 | -0.14 | 0.07 | -0.03 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 61.00 | 0.40 | 0.46 | 0.43 | 0.00 | 0.00% | 0 | 27 | 0.25 | -0.21 | 0.09 | -0.04 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 62.00 | 0.65 | 0.74 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.24 | -0.32 | 0.12 | -0.04 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 63.00 | 1.01 | 1.12 | 1.14 | +0.24 | +26.67% | 137 | 20 | 0.24 | -0.44 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 64.00 | 1.56 | 1.67 | 1.58 | +0.03 | +1.94% | 2 | 24 | 0.24 | -0.57 | 0.13 | -0.04 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 2.04 | 2.41 | 2.15 | 0.00 | 0.00% | 0 | 39 | 0.25 | -0.70 | 0.12 | -0.04 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 66.00 | 2.84 | 3.10 | 3.24 | -0.16 | -4.71% | 1 | 72 | 0.21 | -0.80 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 67.00 | 3.80 | 4.00 | 2.32 | 0.00 | 0.00% | 0 | 95 | 0.25 | -0.86 | 0.07 | -0.02 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 68.00 | 3.85 | 5.00 | 0.58 | 0.00 | 0.00% | 0 | 0 | 0.29 | -0.90 | 0.05 | -0.02 | 10/28/2024 | 11/20/2024 3:59:32 PM EST |
| 69.00 | 5.75 | 5.95 | % | 0 | 0 | 0.31 | -0.92 | 0.04 | -0.02 | 11/20/2024 3:59:32 PM EST | |||
| 70.00 | 5.75 | 8.90 | 5.70 | 0.00 | 0.00% | 0 | 7 | 0.40 | -0.95 | 0.03 | -0.01 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 71.00 | 6.40 | 8.15 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 72.00 | 7.65 | 9.50 | 2.90 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.99 | 0.01 | 0.00 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 73.00 | 9.25 | 10.25 | 1.59 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:32 PM EST |
| 74.00 | 10.25 | 10.95 | 9.40 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 75.00 | 10.95 | 13.35 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 76.00 | 12.30 | 12.95 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 77.00 | 13.70 | 15.65 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 78.00 | 14.50 | 15.10 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 79.00 | 15.75 | 16.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 80.00 | 16.30 | 17.00 | 5.28 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:32 PM EST |
| 81.00 | 17.30 | 18.30 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 82.00 | 17.90 | 19.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 83.00 | 19.60 | 20.05 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 84.00 | 18.95 | 21.55 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 21.40 | 22.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 86.00 | 22.50 | 23.15 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 87.00 | 23.35 | 23.95 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 88.00 | 24.40 | 25.20 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 89.00 | 23.90 | 27.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 24.85 | 28.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 29.85 | 33.90 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 34.85 | 38.90 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |