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 | 16.70 | 19.20 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 50.00 | 11.70 | 14.20 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 52.00 | 10.75 | 12.20 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 53.00 | 9.80 | 11.20 | 12.85 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 54.00 | 8.85 | 10.25 | 11.27 | 0.00 | 0.00% | 0 | 4 | 2.35 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 55.00 | 8.00 | 9.25 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 56.00 | 6.50 | 8.15 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 57.00 | 4.75 | 7.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 58.00 | 3.85 | 6.20 | 7.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 58.50 | 3.05 | 6.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 59.00 | 4.15 | 4.35 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 60.00 | 2.80 | 3.60 | 4.14 | 0.00 | 0.00% | 0 | 19 | 0.78 | 0.98 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 61.00 | 2.13 | 2.49 | 3.04 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.92 | 0.09 | -0.05 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 62.00 | 1.29 | 1.62 | 1.90 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.80 | 0.19 | -0.11 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 63.00 | 0.64 | 0.87 | 0.68 | -0.61 | -47.29% | 220 | 110 | 0.35 | 0.57 | 0.28 | -0.14 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 64.00 | 0.23 | 0.28 | 0.26 | -0.32 | -55.18% | 116 | 549 | 0.30 | 0.29 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 0.06 | 0.10 | 0.06 | -0.18 | -75.00% | 12 | 320 | 0.31 | 0.11 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 66.00 | 0.00 | 0.03 | 0.05 | -0.01 | -16.67% | 14 | 908 | 0.34 | 0.03 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 67.00 | 0.00 | 0.28 | 0.02 | 0.00 | 0.00% | 0 | 6,032 | 0.75 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 68.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,166 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 69.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 179 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 245 | 0.59 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 71.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 66 | 1.04 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 72.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 33 | 1.10 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 73.00 | 0.00 | 0.13 | 0.48 | 0.00 | 0.00% | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 74.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 16 | 0.87 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:32 PM EST |
| 75.00 | 0.00 | 0.01 | 0.08 | +0.04 | +100.00% | 1 | 571 | 0.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 76.00 | 0.00 | 0.13 | 0.19 | 0.00 | 0.00% | 0 | 5 | 1.45 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:32 PM EST |
| 77.00 | 0.00 | 0.13 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 78.00 | 0.00 | 0.13 | 0.85 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 79.00 | 0.00 | 0.13 | 0.51 | 0.00 | 0.00% | 0 | 17 | 1.68 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:32 PM EST |
| 80.00 | 0.00 | 0.13 | 0.21 | 0.00 | 0.00% | 0 | 13 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:32 PM EST |
| 81.00 | 0.00 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:32 PM EST |
| 82.00 | 0.00 | 0.13 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 83.00 | 0.00 | 0.04 | 0.03 | -0.05 | -62.50% | 1 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 84.00 | 0.00 | 0.13 | 0.87 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:32 PM EST |
| 85.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 54 | 2.12 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 86.00 | 0.00 | 0.13 | 0.65 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:32 PM EST |
| 87.00 | 0.00 | 0.13 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 88.00 | 0.00 | 0.13 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 89.00 | 0.00 | 0.13 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 0.00 | 0.13 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 91.00 | 0.00 | 0.13 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 0.00 | 0.13 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 0.00 | 0.13 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 105.00 | 0.00 | 0.13 | % | 0 | 0 | 3.28 | 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 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:32 PM EST |
| 50.00 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.61 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:32 PM EST |
| 52.00 | 0.00 | 0.13 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 53.00 | 0.00 | 0.05 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 54.00 | 0.00 | 0.14 | 0.04 | 0.00 | 0.00% | 0 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 56.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.11 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 57.00 | 0.00 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 58.00 | 0.00 | 0.19 | 0.09 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:32 PM EST |
| 58.50 | 0.00 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:32 PM EST |
| 59.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:32 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 1 | 213 | 0.53 | -0.02 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 61.00 | 0.04 | 0.07 | 0.06 | -0.11 | -64.71% | 230 | 770 | 0.34 | -0.08 | 0.09 | -0.05 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 62.00 | 0.15 | 0.18 | 0.14 | +0.03 | +27.28% | 13 | 169 | 0.31 | -0.20 | 0.19 | -0.11 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 63.00 | 0.43 | 0.62 | 0.40 | +0.10 | +33.34% | 30 | 106 | 0.34 | -0.43 | 0.28 | -0.14 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 64.00 | 0.83 | 1.07 | 1.13 | +0.48 | +73.85% | 7 | 71 | 0.24 | -0.71 | 0.25 | -0.12 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 65.00 | 1.79 | 1.95 | 1.94 | +0.70 | +56.46% | 3 | 73 | 0.33 | -0.89 | 0.14 | -0.07 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 66.00 | 2.46 | 2.88 | 2.13 | 0.00 | 0.00% | 0 | 41 | 0.47 | -0.97 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 67.00 | 3.75 | 4.40 | 3.02 | 0.00 | 0.00% | 0 | 141 | 0.55 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 68.00 | 4.10 | 6.40 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:32 PM EST |
| 69.00 | 5.15 | 5.90 | 5.90 | +0.90 | +18.00% | 5 | 116 | 0.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:32 PM EST |
| 70.00 | 6.75 | 7.30 | 6.30 | 0.00 | 0.00% | 0 | 103 | 0.85 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:32 PM EST |
| 71.00 | 7.60 | 8.70 | 5.25 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:32 PM EST |
| 72.00 | 7.45 | 9.65 | 8.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 73.00 | 9.75 | 9.90 | 3.45 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:32 PM EST |
| 74.00 | 10.70 | 11.45 | 8.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:32 PM EST |
| 75.00 | 11.05 | 12.25 | 10.64 | 0.00 | 0.00% | 0 | 3 | 3.00 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 76.00 | 12.15 | 13.40 | 11.62 | 0.00 | 0.00% | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:32 PM EST |
| 77.00 | 13.20 | 14.60 | 5.05 | 0.00 | 0.00% | 0 | 2 | 1.44 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:32 PM EST |
| 78.00 | 12.80 | 15.45 | 3.08 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 3:59:32 PM EST |
| 79.00 | 15.05 | 16.45 | 7.70 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:32 PM EST |
| 80.00 | 16.75 | 17.45 | % | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 81.00 | 17.70 | 19.25 | 17.45 | 0.00 | 0.00% | 0 | 5 | 2.15 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:32 PM EST |
| 82.00 | 17.80 | 19.55 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:32 PM EST |
| 83.00 | 19.35 | 19.90 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 84.00 | 19.75 | 21.90 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 85.00 | 21.70 | 22.80 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 86.00 | 22.30 | 22.90 | % | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 87.00 | 22.80 | 25.05 | 15.40 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:32 PM EST |
| 88.00 | 24.30 | 26.40 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 89.00 | 23.95 | 27.75 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 90.00 | 24.95 | 28.85 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 91.00 | 25.95 | 29.85 | % | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 95.00 | 29.85 | 33.90 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 100.00 | 34.85 | 38.75 | % | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST | |||
| 105.00 | 39.95 | 43.85 | % | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:32 PM EST |