Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $75.17 as of 4/29/2024 5:57:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.30 | 37.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 29.15 | 31.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 24.75 | 27.70 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 18.80 | 21.65 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 56.00 | 17.90 | 20.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 57.00 | 17.00 | 20.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 58.00 | 15.90 | 19.10 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 59.00 | 15.30 | 18.05 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 13.85 | 17.75 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 61.00 | 13.35 | 16.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 62.00 | 11.95 | 15.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 63.00 | 11.00 | 14.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 64.00 | 9.95 | 13.65 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.99 | 0.00 | -0.02 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 8.90 | 12.80 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 66.00 | 9.55 | 11.75 | % | 0 | 0 | 0.76 | 0.97 | 0.01 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 67.00 | 7.35 | 10.45 | % | 0 | 0 | 0.66 | 0.96 | 0.02 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 68.00 | 6.20 | 9.65 | % | 0 | 0 | 0.64 | 0.94 | 0.02 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 69.00 | 4.75 | 8.35 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.91 | 0.03 | -0.03 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 70.00 | 5.60 | 7.55 | 2.98 | 0.00 | 0.00% | 0 | 2 | 0.24 | 0.87 | 0.04 | -0.03 | 4/24/2024 | 4/29/2024 3:59:53 PM EST |
| 71.00 | 4.55 | 5.10 | 5.75 | +0.65 | +12.75% | 4 | 211 | 0.42 | 0.84 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 72.00 | 3.50 | 4.45 | 4.25 | 0.00 | 0.00% | 0 | 316 | 0.32 | 0.79 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 73.00 | 3.30 | 3.45 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.20 | 0.73 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 74.00 | 2.57 | 2.81 | 2.63 | 0.00 | 0.00% | 0 | 10 | 0.21 | 0.67 | 0.08 | -0.04 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 1.93 | 2.03 | 2.10 | +0.08 | +3.96% | 6 | 94 | 0.20 | 0.59 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 76.00 | 1.40 | 1.65 | 1.53 | +0.04 | +2.69% | 15 | 1,266 | 0.19 | 0.49 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 77.00 | 0.97 | 1.21 | 1.14 | +0.09 | +8.58% | 9 | 36 | 0.19 | 0.38 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 78.00 | 0.64 | 0.70 | 0.78 | +0.08 | +11.43% | 4 | 12 | 0.19 | 0.27 | 0.10 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 79.00 | 0.42 | 0.47 | 0.45 | -0.06 | -11.77% | 49 | 142 | 0.19 | 0.19 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 80.00 | 0.11 | 0.29 | 0.33 | 0.00 | 0.00% | 0 | 684 | 0.19 | 0.13 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 3:59:53 PM EST |
| 81.00 | 0.14 | 0.18 | % | 0 | 0 | 0.19 | 0.09 | 0.04 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 82.00 | 0.06 | 1.27 | % | 0 | 0 | 0.22 | 0.04 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 83.00 | 0.02 | 0.09 | % | 0 | 0 | 0.19 | 0.04 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 84.00 | 0.01 | 0.35 | % | 0 | 0 | 0.24 | 0.03 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 85.00 | 0.01 | 0.29 | % | 0 | 0 | 0.25 | 0.02 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 86.00 | 0.00 | 0.26 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.22 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.13 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.19 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 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 | 0.19 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.19 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.19 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.13 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 56.00 | 0.00 | 0.19 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 57.00 | 0.00 | 0.19 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 58.00 | 0.00 | 0.19 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.19 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 61.00 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 62.00 | 0.00 | 0.21 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 3:59:53 PM EST |
| 63.00 | 0.00 | 0.23 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 64.00 | 0.01 | 0.20 | 0.05 | -0.20 | -80.00% | 2,535 | 6,317 | 0.34 | -0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 65.00 | 0.01 | 0.28 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.02 | 0.01 | -0.02 | 4/22/2024 | 4/29/2024 3:59:53 PM EST |
| 66.00 | 0.02 | 0.30 | % | 0 | 0 | 0.31 | -0.03 | 0.01 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 67.00 | 0.02 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.04 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 68.00 | 0.04 | 0.18 | 0.18 | +0.04 | +28.58% | 2 | 480 | 0.25 | -0.06 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 69.00 | 0.10 | 0.14 | % | 0 | 0 | 0.23 | -0.09 | 0.03 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 70.00 | 0.16 | 0.19 | 0.19 | % | 501 | 0 | 0.22 | -0.13 | 0.04 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 71.00 | 0.24 | 0.40 | % | 0 | 0 | 0.23 | -0.16 | 0.05 | -0.04 | 4/29/2024 3:59:53 PM EST | |||
| 72.00 | 0.37 | 0.42 | 0.60 | 0.00 | 0.00% | 0 | 28 | 0.21 | -0.21 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 73.00 | 0.56 | 0.61 | 0.55 | -0.29 | -34.53% | 2 | 333 | 0.21 | -0.27 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 74.00 | 0.83 | 0.88 | 1.06 | 0.00 | 0.00% | 0 | 128 | 0.20 | -0.33 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 3:59:53 PM EST |
| 75.00 | 1.18 | 1.24 | 1.21 | -0.20 | -14.19% | 68 | 56 | 0.20 | -0.41 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST |
| 76.00 | 1.65 | 1.72 | 1.70 | % | 129 | 0 | 0.20 | -0.51 | 0.10 | -0.04 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 77.00 | 2.08 | 2.29 | 2.11 | % | 34 | 0 | 0.19 | -0.62 | 0.11 | -0.03 | 4/29/2024 | 4/29/2024 3:59:53 PM EST | |
| 78.00 | 1.20 | 4.20 | % | 0 | 0 | 0.32 | -0.73 | 0.10 | -0.03 | 4/29/2024 3:59:53 PM EST | |||
| 79.00 | 2.28 | 5.45 | % | 0 | 0 | 0.44 | -0.81 | 0.08 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 80.00 | 2.93 | 5.10 | % | 0 | 0 | 0.46 | -0.87 | 0.06 | -0.02 | 4/29/2024 3:59:53 PM EST | |||
| 81.00 | 3.60 | 6.85 | % | 0 | 0 | 0.45 | -0.91 | 0.04 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 82.00 | 4.55 | 8.25 | % | 0 | 0 | 0.54 | -0.96 | 0.03 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 83.00 | 5.60 | 8.80 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 84.00 | 6.95 | 10.15 | % | 0 | 0 | 0.60 | -0.97 | 0.02 | -0.01 | 4/29/2024 3:59:53 PM EST | |||
| 85.00 | 8.00 | 11.35 | % | 0 | 0 | 0.67 | -0.98 | 0.01 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 86.00 | 8.55 | 11.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 87.00 | 9.60 | 12.95 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 90.00 | 12.80 | 16.05 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST | |||
| 95.00 | 18.05 | 19.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:53 PM EST |