Options Chain for ASTRAZENECA PLC SPONSORED ADR (AZN) - $75.76 as of 5/6/2024 9:04:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 36.50 | 40.30 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 40.00 | 34.10 | 38.00 | 28.78 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/6/2024 3:59:23 PM EST |
| 42.50 | 31.75 | 35.45 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 45.00 | 29.25 | 32.85 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 47.50 | 26.80 | 30.45 | 22.90 | 0.00 | 0.00% | 0 | 64 | 1.25 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 3:59:23 PM EST |
| 50.00 | 24.35 | 27.25 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 55.00 | 19.20 | 23.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 57.50 | 16.80 | 19.80 | 19.31 | 0.00 | 0.00% | 0 | 9 | 0.84 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 60.00 | 14.45 | 18.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 62.50 | 13.35 | 15.60 | 8.60 | 0.00 | 0.00% | 0 | 11 | 0.69 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 3:59:23 PM EST |
| 65.00 | 9.50 | 12.95 | 11.15 | +0.14 | +1.28% | 1 | 7 | 0.58 | 0.99 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 67.50 | 7.85 | 9.45 | 9.14 | 0.00 | 0.00% | 0 | 97 | 0.20 | 0.96 | 0.02 | -0.01 | 4/29/2024 | 5/6/2024 3:59:23 PM EST |
| 70.00 | 6.25 | 6.70 | 6.63 | -0.06 | -0.90% | 11 | 1,590 | 0.23 | 0.90 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 72.50 | 4.40 | 5.05 | 4.40 | -0.56 | -11.29% | 1 | 2,103 | 0.21 | 0.78 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 2.67 | 2.74 | 2.74 | -0.17 | -5.85% | 41 | 749 | 0.19 | 0.61 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 77.50 | 1.39 | 1.45 | 1.42 | -0.32 | -18.40% | 18 | 4,754 | 0.18 | 0.42 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 80.00 | 0.62 | 0.66 | 0.66 | -0.18 | -21.43% | 881 | 1,855 | 0.18 | 0.24 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 82.50 | 0.23 | 0.27 | 0.26 | -0.09 | -25.72% | 1 | 6 | 0.18 | 0.11 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 85.00 | 0.04 | 1.37 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.05 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 0.00 | 1.27 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:23 PM EST | |||
| 100.00 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/6/2024 3:59:23 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.90 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 40.00 | 0.00 | 0.90 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 42.50 | 0.00 | 1.27 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 45.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 47.50 | 0.00 | 1.28 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 50.00 | 0.00 | 1.27 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 55.00 | 0.00 | 1.28 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 57.50 | 0.00 | 0.31 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 60.00 | 0.00 | 0.32 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 62.50 | 0.01 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 215 | 0.31 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/6/2024 3:59:23 PM EST |
| 65.00 | 0.05 | 0.19 | 0.06 | -0.02 | -25.00% | 2 | 227 | 0.26 | -0.01 | 0.01 | -0.01 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 67.50 | 0.15 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 53 | 0.23 | -0.04 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 70.00 | 0.30 | 1.59 | 0.39 | 0.00 | 0.00% | 0 | 250 | 0.29 | -0.10 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 72.50 | 0.68 | 0.73 | 0.70 | -0.10 | -12.50% | 50 | 610 | 0.20 | -0.22 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 75.00 | 1.40 | 1.47 | 1.47 | +0.17 | +13.08% | 6 | 4,358 | 0.19 | -0.39 | 0.08 | -0.03 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 77.50 | 2.64 | 2.71 | 2.66 | +0.24 | +9.92% | 6 | 1,996 | 0.18 | -0.58 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 3:59:23 PM EST |
| 80.00 | 4.40 | 6.45 | 4.65 | 0.00 | 0.00% | 0 | 161 | 0.18 | -0.76 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 3:59:23 PM EST |
| 82.50 | 5.95 | 7.80 | % | 0 | 0 | 0.21 | -0.89 | 0.04 | -0.01 | 5/6/2024 3:59:23 PM EST | |||
| 85.00 | 8.05 | 9.40 | 8.85 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.95 | 0.02 | -0.01 | 5/2/2024 | 5/6/2024 3:59:23 PM EST |
| 90.00 | 12.45 | 16.00 | 14.70 | 0.00 | 0.00% | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 95.00 | 17.35 | 20.40 | 19.60 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:23 PM EST |
| 100.00 | 22.95 | 25.45 | 25.25 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/6/2024 3:59:23 PM EST |