ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,064.20
      0.91%
      US Tech 100
      17,173.20
      1.85%
      Dow Jones
      38,225.66
      0.85%
      Brent Oil
      83.705
      0.09%
      Bitcoin
      59,605.35
      0.82%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. AstraZeneca PLC (AZN)

      7. AstraZeneca PLC (AZN) Options

      AZN AstraZeneca PLC

      75.56
      -0.85 (-1.11%)
      May 02 2024 - Closed
      Delayed by 15 minutes
      AZN Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      66.008.5011.0010.309.750.000.00 %03-
      67.008.609.154.388.8750.000.00 %09-
      68.007.508.358.457.9250.000.00 %0187-
      69.006.657.906.807.2750.000.00 %0166-
      70.005.306.556.235.925-0.27-4.15 %32005/02/2024
      71.004.155.255.124.700.275.57 %11545/02/2024
      72.003.654.903.954.2750.000.00 %0208-
      73.001.454.102.892.775-0.08-2.69 %101005/02/2024
      74.000.173.952.332.060.000.00 %0141-
      75.000.771.090.890.93-0.55-38.19 %211795/02/2024
      76.000.150.190.410.17-0.20-32.79 %90875/02/2024
      77.000.030.030.020.03-0.19-90.48 %363475/02/2024
      78.000.010.100.050.0550.04400.00 %10305/02/2024
      79.000.000.500.000.000.000.00 %00-
      80.000.100.100.100.100.000.00 %08-
      81.000.100.500.100.300.000.00 %010-
      82.000.000.500.000.000.000.00 %00-
      83.000.000.500.000.000.000.00 %00-
      84.000.001.270.000.000.000.00 %00-
      85.000.001.010.020.020.000.00 %105/02/2024

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      66.000.261.870.261.0650.000.00 %0817-
      67.000.011.270.010.640.000.00 %073-
      68.000.011.270.010.640.000.00 %0468-
      69.000.010.010.010.010.000.00 %0323-
      70.000.021.100.020.560.000.00 %0129-
      71.000.031.100.030.5650.000.00 %0135-
      72.000.032.010.031.020.000.00 %032-
      73.000.200.030.200.1150.000.00 %085-
      74.000.010.070.010.04-0.01-50.00 %242365/02/2024
      75.000.060.090.100.0750.0342.86 %1141955/02/2024
      76.000.340.380.380.360.1780.95 %761265/02/2024
      77.001.081.601.081.340.4983.05 %3235/02/2024
      78.001.262.710.001.9850.000.00 %00-
      79.001.813.402.932.6050.5221.58 %125/02/2024
      80.002.675.300.003.9850.000.00 %00-
      81.004.556.350.005.450.000.00 %00-
      82.004.157.950.006.050.000.00 %00-
      83.005.608.950.007.2750.000.00 %00-
      84.006.859.207.708.0250.000.00 %00-
      85.008.1510.209.559.1750.000.00 %01-

      Your Recent History

      NASDAQ
      AZN
      AstraZeneca
      Delayed Upgrade Clock