Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $72.11 as of 4/25/2024 9:06:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.35 | 32.70 | % | 0 | 0 | 6.55 | 1.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 45.00 | 24.40 | 28.10 | % | 0 | 0 | 5.91 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 50.00 | 19.60 | 22.55 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 53.00 | 17.60 | 18.45 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 54.00 | 15.35 | 18.95 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 55.00 | 14.25 | 17.80 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 56.00 | 13.20 | 17.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 57.00 | 12.15 | 15.60 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 58.00 | 11.20 | 14.25 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 59.00 | 10.35 | 13.25 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 60.00 | 9.15 | 13.10 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | -0.03 | 4/24/2024 3:59:49 PM EST | |||
| 61.00 | 8.50 | 11.90 | % | 0 | 0 | 2.73 | 0.99 | 0.00 | -0.04 | 4/24/2024 3:59:49 PM EST | |||
| 62.00 | 7.45 | 11.15 | 5.20 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.99 | 0.01 | -0.05 | 3/15/2024 | 4/24/2024 3:59:49 PM EST |
| 63.00 | 7.75 | 10.00 | 7.33 | 0.00 | 0.00% | 0 | 13 | 2.44 | 0.98 | 0.01 | -0.08 | 4/22/2024 | 4/24/2024 3:59:49 PM EST |
| 64.00 | 7.05 | 7.50 | 5.19 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.96 | 0.02 | -0.11 | 4/15/2024 | 4/24/2024 3:59:49 PM EST |
| 65.00 | 6.15 | 6.45 | 6.20 | 0.00 | 0.00% | 0 | 14 | 0.91 | 0.94 | 0.03 | -0.16 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 66.00 | 4.55 | 5.55 | 3.15 | 0.00 | 0.00% | 0 | 13 | 0.50 | 0.90 | 0.04 | -0.21 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 67.00 | 4.45 | 4.70 | 4.45 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.85 | 0.05 | -0.27 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 68.00 | 3.65 | 3.80 | 3.55 | 0.00 | 0.00% | 0 | 91 | 0.78 | 0.79 | 0.07 | -0.32 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 69.00 | 2.86 | 3.15 | 2.81 | 0.00 | 0.00% | 0 | 711 | 0.75 | 0.72 | 0.08 | -0.37 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 70.00 | 2.23 | 2.32 | 2.29 | 0.00 | 0.00% | 0 | 1,592 | 0.76 | 0.63 | 0.09 | -0.40 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 71.00 | 1.65 | 1.69 | 1.67 | 0.00 | 0.00% | 0 | 521 | 0.73 | 0.53 | 0.10 | -0.41 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 72.00 | 1.16 | 1.22 | 1.22 | 0.00 | 0.00% | 0 | 663 | 0.73 | 0.43 | 0.10 | -0.39 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 73.00 | 0.79 | 0.82 | 0.77 | 0.00 | 0.00% | 0 | 311 | 0.71 | 0.33 | 0.10 | -0.35 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 74.00 | 0.51 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 132 | 0.71 | 0.24 | 0.08 | -0.30 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 75.00 | 0.29 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 56 | 0.69 | 0.17 | 0.07 | -0.24 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 76.00 | 0.19 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 101 | 0.71 | 0.11 | 0.05 | -0.18 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 77.00 | 0.11 | 0.16 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.72 | 0.07 | 0.04 | -0.13 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 78.00 | 0.06 | 0.08 | 0.09 | 0.00 | 0.00% | 0 | 915 | 0.67 | 0.05 | 0.03 | -0.09 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 79.00 | 0.01 | 0.22 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.03 | 0.02 | -0.06 | 4/11/2024 | 4/24/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.43 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.32 | 0.01 | 0.01 | -0.03 | 4/5/2024 | 4/24/2024 3:59:49 PM EST |
| 81.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.01 | 0.01 | -0.02 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 90.00 | 0.00 | 0.39 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:49 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 | 0.01 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | -0.01 | 4/24/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.82 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 53.00 | 0.00 | 0.01 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 54.00 | 0.00 | 0.39 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.39 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 56.00 | 0.00 | 0.39 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 57.00 | 0.00 | 0.39 | 0.07 | 0.00 | 0.00% | 0 | 8 | 2.18 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/24/2024 3:59:49 PM EST |
| 58.00 | 0.00 | 0.39 | 0.02 | 0.00 | 0.00% | 0 | 22 | 2.05 | 0.00 | 0.00 | -0.02 | 4/10/2024 | 4/24/2024 3:59:49 PM EST |
| 59.00 | 0.00 | 0.39 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.91 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/24/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.54 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/24/2024 3:59:49 PM EST |
| 61.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 221 | 1.11 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/24/2024 3:59:49 PM EST |
| 62.00 | 0.00 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 7,525 | 1.61 | -0.01 | 0.01 | -0.05 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 63.00 | 0.01 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 7,264 | 0.93 | -0.02 | 0.01 | -0.08 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 64.00 | 0.04 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 1,121 | 0.81 | -0.04 | 0.02 | -0.11 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 65.00 | 0.06 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 232 | 0.83 | -0.06 | 0.03 | -0.16 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 66.00 | 0.18 | 0.23 | 0.22 | 0.00 | 0.00% | 0 | 235 | 0.82 | -0.10 | 0.04 | -0.21 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 67.00 | 0.30 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 433 | 0.80 | -0.15 | 0.05 | -0.27 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 68.00 | 0.46 | 0.53 | 0.52 | 0.00 | 0.00% | 0 | 7,980 | 0.79 | -0.21 | 0.07 | -0.32 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 69.00 | 0.72 | 0.92 | 0.75 | 0.00 | 0.00% | 0 | 2,904 | 0.78 | -0.28 | 0.08 | -0.37 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 70.00 | 1.02 | 1.05 | 1.04 | 0.00 | 0.00% | 0 | 7,479 | 0.76 | -0.37 | 0.09 | -0.40 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 71.00 | 1.43 | 1.46 | 1.43 | 0.00 | 0.00% | 0 | 266 | 0.74 | -0.47 | 0.10 | -0.41 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 72.00 | 1.91 | 1.99 | 1.99 | 0.00 | 0.00% | 0 | 119 | 0.72 | -0.57 | 0.10 | -0.39 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 73.00 | 2.53 | 2.62 | 2.62 | 0.00 | 0.00% | 0 | 8 | 0.72 | -0.67 | 0.10 | -0.35 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 74.00 | 3.25 | 3.45 | 5.70 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.76 | 0.08 | -0.30 | 4/16/2024 | 4/24/2024 3:59:49 PM EST |
| 75.00 | 4.05 | 4.20 | 4.17 | 0.00 | 0.00% | 0 | 34 | 0.80 | -0.83 | 0.07 | -0.24 | 4/24/2024 | 4/24/2024 3:59:49 PM EST |
| 76.00 | 4.50 | 5.10 | % | 0 | 0 | 0.84 | -0.89 | 0.05 | -0.18 | 4/24/2024 3:59:49 PM EST | |||
| 77.00 | 5.70 | 6.00 | % | 0 | 0 | 0.66 | -0.93 | 0.04 | -0.13 | 4/24/2024 3:59:49 PM EST | |||
| 78.00 | 6.65 | 6.95 | % | 0 | 0 | 1.18 | -0.95 | 0.03 | -0.09 | 4/24/2024 3:59:49 PM EST | |||
| 79.00 | 7.65 | 8.00 | % | 0 | 0 | 1.95 | -0.97 | 0.02 | -0.06 | 4/24/2024 3:59:49 PM EST | |||
| 80.00 | 7.80 | 10.75 | % | 0 | 0 | 2.36 | -0.99 | 0.01 | -0.03 | 4/24/2024 3:59:49 PM EST | |||
| 81.00 | 8.20 | 11.75 | % | 0 | 0 | 2.49 | -0.99 | 0.01 | -0.02 | 4/24/2024 3:59:49 PM EST | |||
| 85.00 | 11.90 | 14.50 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 90.00 | 17.60 | 20.85 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST | |||
| 95.00 | 21.90 | 25.70 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:49 PM EST |