ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      82.765
      0.00%
      Bitcoin
      63,640.20
      1.19%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. AstraZeneca PLC (AZN)

      7. AstraZeneca PLC (AZN) Options

      AZN AstraZeneca PLC

      76.55
      0.75 (0.99%)
      May 03 2024 - Closed
      Delayed by 15 minutes
      AZN Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      67.008.3010.309.459.300.859.88 %2195/03/2024
      68.007.059.956.708.500.000.00 %09-
      69.007.309.556.558.425-0.80-10.88 %1955/03/2024
      70.005.856.705.306.2750.000.00 %011-
      71.003.905.655.014.7750.418.91 %3635/03/2024
      72.003.354.703.514.0250.000.00 %0144-
      73.002.875.503.104.185-0.04-1.27 %39445/03/2024
      74.002.392.602.422.4950.146.14 %2125/03/2024
      75.001.592.191.631.890.4639.32 %521395/03/2024
      76.000.870.920.850.8950.044.94 %1612065/03/2024
      77.000.380.410.390.3950.012.63 %49515/03/2024
      78.000.130.270.150.200.017.14 %9805/03/2024
      79.000.030.070.250.050.21525.00 %575/03/2024
      80.000.010.550.010.280.000.00 %042-
      81.000.001.270.000.000.000.00 %00-
      82.000.001.270.000.000.000.00 %00-
      83.000.001.270.000.000.000.00 %00-
      84.000.001.270.000.000.000.00 %00-
      85.000.001.270.000.000.000.00 %00-
      86.000.001.270.000.000.000.00 %00-

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      67.000.411.270.410.840.000.00 %070-
      68.000.010.990.190.50-0.38-66.67 %13075/03/2024
      69.000.901.270.901.0850.000.00 %02-
      70.000.880.750.880.8150.000.00 %016-
      71.000.010.400.050.2050.000.00 %025-
      72.000.020.410.090.2150.000.00 %0115-
      73.000.010.210.040.11-0.05-55.56 %632585/03/2024
      74.000.060.110.100.085-0.02-16.67 %30395/03/2024
      75.000.190.220.220.205-0.12-35.29 %1771235/03/2024
      76.000.440.490.460.465-0.29-38.67 %481895/03/2024
      77.000.931.760.931.345-0.31-25.00 %55105/03/2024
      78.001.591.772.221.680.000.00 %01-
      79.002.532.780.002.6550.000.00 %00-
      80.002.294.400.003.3450.000.00 %00-
      81.004.056.550.005.300.000.00 %00-
      82.005.357.200.006.2750.000.00 %00-
      83.005.608.650.007.1250.000.00 %00-
      84.006.459.700.008.0750.000.00 %00-
      85.007.0010.550.008.7750.000.00 %00-
      86.009.3010.100.009.700.000.00 %00-

      Your Recent History

      NASDAQ
      AZN
      AstraZeneca
      Delayed Upgrade Clock