Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $75.17 as of 4/26/2024 8:57:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.50 | 36.55 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 29.15 | 31.45 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 24.30 | 27.35 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 55.00 | 18.50 | 22.35 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 56.00 | 18.40 | 20.90 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 57.00 | 16.65 | 19.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 58.00 | 15.85 | 18.75 | 17.35 | 0.00 | 0.00% | 0 | 1 | 1.34 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 59.00 | 15.10 | 17.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 13.55 | 17.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 61.00 | 13.25 | 16.10 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 62.00 | 12.10 | 14.65 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 63.00 | 11.40 | 14.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 64.00 | 9.65 | 12.75 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.97 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 10.10 | 10.95 | 10.05 | 0.00 | 0.00% | 0 | 16 | 0.95 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 66.00 | 7.25 | 11.00 | 3.70 | 0.00 | 0.00% | 0 | 73 | 0.73 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 67.00 | 6.60 | 10.40 | 8.15 | +3.31 | +68.39% | 1 | 6 | 0.94 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 68.00 | 6.40 | 8.80 | 6.70 | 0.00 | 0.00% | 0 | 9 | 0.74 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 69.00 | 4.30 | 7.05 | 6.45 | 0.00 | 0.00% | 0 | 121 | 0.69 | 0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 3.25 | 6.05 | 5.30 | -0.17 | -3.11% | 1 | 12 | 0.70 | 0.96 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 71.00 | 2.87 | 5.95 | 4.61 | +0.11 | +2.45% | 5 | 60 | 0.29 | 0.93 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 72.00 | 3.05 | 3.60 | 3.51 | 0.00 | 0.00% | 0 | 144 | 0.22 | 0.88 | 0.07 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 73.00 | 2.43 | 2.78 | 2.85 | 0.00 | 0.00% | 0 | 52 | 0.16 | 0.80 | 0.10 | -0.04 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 74.00 | 1.74 | 1.91 | 0.68 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.70 | 0.13 | -0.04 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 0.97 | 1.23 | 1.31 | +0.08 | +6.51% | 15 | 31 | 0.16 | 0.56 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 76.00 | 0.59 | 0.74 | 0.79 | -0.02 | -2.47% | 21 | 21 | 0.17 | 0.41 | 0.16 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 77.00 | 0.27 | 0.40 | 0.46 | -0.03 | -6.13% | 1 | 18 | 0.17 | 0.26 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 78.00 | 0.01 | 0.22 | 0.27 | 0.00 | 0.00% | 0 | 10 | 0.17 | 0.15 | 0.09 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 79.00 | 0.08 | 0.11 | % | 0 | 0 | 0.17 | 0.08 | 0.06 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.02 | 0.10 | % | 0 | 0 | 0.18 | 0.04 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 81.00 | 0.00 | 0.44 | % | 0 | 0 | 0.36 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 82.00 | 0.00 | 0.81 | % | 0 | 0 | 0.50 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 83.00 | 0.00 | 1.27 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 84.00 | 0.00 | 1.27 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 1.27 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 86.00 | 0.00 | 1.27 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 87.00 | 0.00 | 1.26 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.79 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 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 | 0.39 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.39 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.79 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.79 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 56.00 | 0.00 | 0.39 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 57.00 | 0.00 | 0.79 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 58.00 | 0.00 | 0.79 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 59.00 | 0.00 | 0.39 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.01 | 4/5/2024 | 4/26/2024 3:59:52 PM EST |
| 61.00 | 0.00 | 0.19 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 62.00 | 0.00 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 63.00 | 0.00 | 0.39 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 64.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 66.00 | 0.00 | 0.21 | 0.64 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 3:59:52 PM EST |
| 67.00 | 0.00 | 0.23 | 0.41 | 0.00 | 0.00% | 0 | 70 | 0.43 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 68.00 | 0.00 | 0.26 | 0.57 | 0.00 | 0.00% | 0 | 307 | 0.40 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 69.00 | 0.01 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 70.00 | 0.04 | 0.09 | 0.08 | -1.18 | -93.66% | 11 | 11 | 0.23 | -0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 71.00 | 0.07 | 0.11 | 0.09 | +0.08 | +800.00% | 3 | 22 | 0.21 | -0.07 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 72.00 | 0.11 | 0.19 | 0.18 | -0.07 | -28.00% | 1 | 2 | 0.19 | -0.12 | 0.07 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 73.00 | 0.19 | 0.32 | 0.33 | % | 252 | 0 | 0.16 | -0.20 | 0.10 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST | |
| 74.00 | 0.45 | 0.54 | 0.46 | -3.09 | -87.05% | 3 | 1 | 0.18 | -0.30 | 0.13 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 75.00 | 0.81 | 0.90 | 1.11 | +0.09 | +8.83% | 6 | 17 | 0.18 | -0.44 | 0.15 | -0.04 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 76.00 | 1.33 | 1.47 | 1.56 | 0.00 | 0.00% | 0 | 7 | 0.17 | -0.59 | 0.16 | -0.04 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 77.00 | 1.72 | 2.43 | % | 0 | 0 | 0.29 | -0.74 | 0.13 | -0.03 | 4/26/2024 3:59:52 PM EST | |||
| 78.00 | 1.69 | 3.75 | % | 0 | 0 | 0.19 | -0.85 | 0.09 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 79.00 | 2.55 | 4.05 | % | 0 | 0 | 0.26 | -0.92 | 0.06 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 3.55 | 6.75 | % | 0 | 0 | 0.25 | -0.96 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 81.00 | 4.15 | 7.60 | % | 0 | 0 | 0.68 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 82.00 | 5.40 | 7.65 | % | 0 | 0 | 0.54 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 83.00 | 5.75 | 9.05 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 84.00 | 7.90 | 9.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 7.75 | 11.10 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 86.00 | 8.90 | 11.65 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 87.00 | 10.10 | 13.55 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 13.00 | 16.25 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 18.60 | 21.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |