Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $69.05 as of 4/19/2024 7:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.35 | 30.95 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 45.00 | 21.10 | 25.85 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 50.00 | 16.10 | 20.85 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 53.00 | 13.35 | 18.00 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 54.00 | 12.10 | 16.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 55.00 | 11.40 | 16.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 56.00 | 10.10 | 14.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 57.00 | 9.40 | 13.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 58.00 | 8.65 | 12.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 59.00 | 7.75 | 11.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.03 | 4/19/2024 3:59:48 PM EST | |||
| 60.00 | 6.60 | 10.55 | % | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.03 | 4/19/2024 3:59:48 PM EST | |||
| 61.00 | 5.85 | 9.50 | % | 0 | 0 | 1.30 | 0.98 | 0.01 | -0.04 | 4/19/2024 3:59:48 PM EST | |||
| 62.00 | 4.70 | 8.75 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.96 | 0.02 | -0.05 | 3/15/2024 | 4/19/2024 3:59:48 PM EST |
| 63.00 | 5.65 | 6.90 | 5.13 | 0.00 | 0.00% | 0 | 14 | 1.07 | 0.94 | 0.03 | -0.06 | 4/4/2024 | 4/19/2024 3:59:48 PM EST |
| 64.00 | 4.75 | 5.20 | 5.19 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.90 | 0.04 | -0.07 | 4/15/2024 | 4/19/2024 3:59:48 PM EST |
| 65.00 | 3.85 | 4.00 | 3.95 | +0.40 | +11.27% | 3 | 11 | 0.95 | 0.85 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 66.00 | 3.05 | 3.15 | 3.15 | 0.00 | 0.00% | 0 | 13 | 0.35 | 0.79 | 0.08 | -0.10 | 4/16/2024 | 4/19/2024 3:59:48 PM EST |
| 67.00 | 2.33 | 2.40 | 2.41 | +0.10 | +4.33% | 7 | 48 | 0.35 | 0.70 | 0.10 | -0.11 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 68.00 | 1.69 | 1.75 | 1.76 | +0.02 | +1.15% | 12 | 72 | 0.35 | 0.60 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 69.00 | 1.17 | 1.23 | 1.25 | +0.03 | +2.46% | 85 | 702 | 0.35 | 0.48 | 0.12 | -0.11 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 70.00 | 0.77 | 0.83 | 0.81 | -0.01 | -1.22% | 223 | 3,695 | 0.35 | 0.36 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 71.00 | 0.48 | 0.54 | 0.53 | 0.00 | 0.00% | 23 | 271 | 0.35 | 0.26 | 0.10 | -0.08 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 72.00 | 0.30 | 0.34 | 0.32 | -0.02 | -5.89% | 91 | 368 | 0.35 | 0.18 | 0.08 | -0.07 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 73.00 | 0.18 | 0.22 | 0.20 | -0.04 | -16.67% | 4 | 46 | 0.36 | 0.12 | 0.06 | -0.05 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 74.00 | 0.10 | 0.14 | 0.21 | +0.05 | +31.25% | 1 | 29 | 0.37 | 0.07 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 75.00 | 0.02 | 1.32 | 0.08 | -0.12 | -60.00% | 1 | 22 | 0.61 | 0.04 | 0.03 | -0.02 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 76.00 | 0.01 | 2.11 | 0.03 | -0.11 | -78.58% | 5 | 20 | 0.77 | 0.02 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 77.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.01 | 0.01 | -0.01 | 4/8/2024 | 4/19/2024 3:59:48 PM EST |
| 78.00 | 0.00 | 1.28 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/19/2024 3:59:48 PM EST |
| 79.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 3:59:48 PM EST |
| 80.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.90 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/19/2024 3:59:48 PM EST |
| 81.00 | 0.00 | 0.73 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.01 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 90.00 | 0.00 | 1.12 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.12 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.92 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.12 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 53.00 | 0.00 | 0.12 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 54.00 | 0.00 | 1.27 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 55.00 | 0.00 | 1.27 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 56.00 | 0.00 | 0.37 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.02 | 4/19/2024 3:59:48 PM EST | |||
| 57.00 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 8 | 1.03 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/19/2024 3:59:48 PM EST |
| 58.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.83 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/19/2024 3:59:48 PM EST |
| 59.00 | 0.00 | 0.22 | 0.04 | 0.00 | 0.00% | 0 | 30 | 0.76 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/19/2024 3:59:48 PM EST |
| 60.00 | 0.00 | 0.26 | 0.04 | -0.02 | -33.34% | 5 | 8 | 0.73 | -0.01 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 61.00 | 0.01 | 0.19 | 0.05 | -0.01 | -16.67% | 1 | 220 | 0.49 | -0.02 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 62.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 7,525 | 0.42 | -0.04 | 0.02 | -0.05 | 4/17/2024 | 4/19/2024 3:59:48 PM EST |
| 63.00 | 0.09 | 0.13 | 0.12 | -0.07 | -36.85% | 1 | 7,258 | 0.42 | -0.06 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 64.00 | 0.16 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.41 | -0.10 | 0.04 | -0.07 | 4/17/2024 | 4/19/2024 3:59:48 PM EST |
| 65.00 | 0.27 | 0.33 | 0.31 | -0.03 | -8.83% | 23 | 56 | 0.40 | -0.15 | 0.06 | -0.08 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 66.00 | 0.43 | 0.48 | 0.51 | -0.08 | -13.56% | 93 | 59 | 0.38 | -0.21 | 0.08 | -0.10 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 67.00 | 0.69 | 0.74 | 0.90 | 0.00 | 0.00% | 0 | 181 | 0.38 | -0.30 | 0.10 | -0.11 | 4/18/2024 | 4/19/2024 3:59:48 PM EST |
| 68.00 | 1.05 | 1.11 | 1.20 | -0.12 | -9.10% | 2 | 7,449 | 0.37 | -0.40 | 0.11 | -0.11 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 69.00 | 1.53 | 1.59 | 1.76 | -0.04 | -2.23% | 3 | 369 | 0.37 | -0.52 | 0.12 | -0.11 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 70.00 | 2.02 | 2.19 | 2.13 | -0.26 | -10.88% | 8 | 138 | 0.34 | -0.64 | 0.11 | -0.10 | 4/19/2024 | 4/19/2024 3:59:48 PM EST |
| 71.00 | 1.77 | 4.10 | % | 0 | 0 | 0.42 | -0.74 | 0.10 | -0.08 | 4/19/2024 3:59:48 PM EST | |||
| 72.00 | 2.65 | 3.75 | 3.85 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.82 | 0.08 | -0.07 | 4/16/2024 | 4/19/2024 3:59:48 PM EST |
| 73.00 | 4.45 | 4.65 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.88 | 0.06 | -0.05 | 4/9/2024 | 4/19/2024 3:59:48 PM EST |
| 74.00 | 3.70 | 6.45 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.93 | 0.04 | -0.04 | 4/16/2024 | 4/19/2024 3:59:48 PM EST |
| 75.00 | 5.10 | 7.65 | 5.60 | 0.00 | 0.00% | 0 | 4 | 0.94 | -0.96 | 0.03 | -0.02 | 4/12/2024 | 4/19/2024 3:59:48 PM EST |
| 76.00 | 5.55 | 9.45 | % | 0 | 0 | 1.26 | -0.98 | 0.01 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 77.00 | 6.55 | 10.25 | % | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 4/19/2024 3:59:48 PM EST | |||
| 78.00 | 7.65 | 11.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 79.00 | 8.55 | 12.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 80.00 | 9.05 | 13.70 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 81.00 | 10.50 | 14.75 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 85.00 | 14.00 | 18.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 90.00 | 19.20 | 23.75 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST | |||
| 95.00 | 24.00 | 28.80 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:48 PM EST |