Astrazeneca PLC (AZN) Option Chain

AZN 
$73.91
*  
0.25
0.34%
Get AZN Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading AZN now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


AZN Options:  Type:

Option Chain for Astrazeneca PLC ( AZN)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Nov 22, 2014 0 AZN 67 Nov 22, 2014 0
Nov 22, 2014 3.00 0 0 AZN 67.5 Nov 22, 2014 0.03 0 582
Nov 22, 2014 5.10 0 0 AZN 68 Nov 22, 2014 0.17 0 310
Nov 22, 2014 2.43 0 0 AZN 68.5 Nov 22, 2014 0
Nov 22, 2014 2.20 0 0 AZN 69 Nov 22, 2014 0.23 0 28
Nov 22, 2014 2.00 0 0 AZN 69.5 Nov 22, 2014 0.45 0 5
Nov 22, 2014 4.50 0 0 AZN 70 Nov 22, 2014 0.28 0 1760
Nov 22, 2014 1.40 0 0 AZN 70.5 Nov 22, 2014 0.38 0 418
Nov 22, 2014 1.50 0 0 AZN 71 Nov 22, 2014 0.48 0 25
Nov 22, 2014 2.40 0 0 AZN 71.5 Nov 22, 2014 0
Nov 22, 2014 2.80 0 0 AZN 72 Nov 22, 2014 0.50 0 427
Nov 22, 2014 2.00 0 0 AZN 72.5 Nov 22, 2014 0.21 0 581
Nov 22, 2014 1.56 0 0 AZN 73 Nov 22, 2014 1.00 0 405
Nov 22, 2014 1.20 0 0 AZN 73.5 Nov 22, 2014 1.20 0 202
Nov 22, 2014 0.50 0 193 AZN 74 Nov 22, 2014 0.30 0 84
Nov 22, 2014 0.07 0 308 AZN 74.5 Nov 22, 2014 0
Nov 22, 2014 0.28 0 1753 AZN 75 Nov 22, 2014 0.68 0 0
Nov 22, 2014 0.05 0 282 AZN 76 Nov 22, 2014 0
Nov 22, 2014 0.15 0 608 AZN 77.5 Nov 22, 2014 4.61 0 0
Nov 22, 2014 0 AZN 79 Nov 22, 2014 0
Nov 22, 2014 0.12 0 1475 AZN 80 Nov 22, 2014 6.89 0 0
Nov 22, 2014 0.15 0 2 AZN 81 Nov 22, 2014 0
Nov 28, 2014 4.70 9.00 0 AZN 67 Nov 28, 2014 0.25 1.25 0 1
Nov 28, 2014 5.10 4.30 8.70 0 21 AZN 67.5 Nov 28, 2014 3.40 1.25 0 3
Nov 28, 2014 5.50 3.70 8.00 0 5 AZN 68 Nov 28, 2014 3.20 1.25 0 13
Nov 28, 2014 5.00 3.20 7.60 0 11 AZN 68.5 Nov 28, 2014 0.53 1.30 0 15
Nov 28, 2014 4.60 2.80 7.00 0 4 AZN 69 Nov 28, 2014 2.55 0
Nov 28, 2014 2.40 6.60 0 AZN 69.5 Nov 28, 2014 0.20 1.45 0 10
Nov 28, 2014 4.36 1.80 6.00 0 8 AZN 70 Nov 28, 2014 0.30 1.55 0 20
Nov 28, 2014 1.40 5.60 0 AZN 70.5 Nov 28, 2014 0.30 0
Nov 28, 2014 3.60 0.70 5.00 0 27 AZN 71 Nov 28, 2014 0.15 1.50 0 41
Nov 28, 2014 2.80 0.40 4.80 0 1 AZN 71.5 Nov 28, 2014 0.39 3.10 0 16
Nov 28, 2014 2.90 0.35 3.60 0 14 AZN 72 Nov 28, 2014 0.75 1.40 0 3
Nov 28, 2014 3.10 1.40 2.00 0 43 AZN 72.5 Nov 28, 2014 0.91 1.15 0 5
Nov 28, 2014 1.65 0.15 2.05 0 16 AZN 73 Nov 28, 2014 0.55 -0.25 0.55 11 200
Nov 28, 2014 2.07 0.05 1.55 0 18 AZN 73.5 Nov 28, 2014 1.93 4.50 0 3
Nov 28, 2014 0.74 -0.21 0.05 1.00 1 451 AZN 74 Nov 28, 2014 1.10 0.10 2.05 0 24
Nov 28, 2014 0.95 3.20 0 226 AZN 74.5 Nov 28, 2014 1.35 0.75 1.45 0 1062
Nov 28, 2014 1.20 1.35 0 453 AZN 75 Nov 28, 2014 1.69 -0.01 1.25 2.00 20 1027
Nov 28, 2014 0.05 3.80 0 505 AZN 76 Nov 28, 2014 2.05 3.10 0
Nov 28, 2014 1.01 3.50 0 229 AZN 77 Nov 28, 2014 2.95 4.10 0
Nov 28, 2014 0.50 4.70 0 36 AZN 78 Nov 28, 2014 2.10 6.40 0
Nov 28, 2014 0.25 4.70 0 835 AZN 79 Nov 28, 2014 3.00 7.40 0
Nov 28, 2014 0.20 4.70 0 214 AZN 80 Nov 28, 2014 4.00 8.30 0
Nov 28, 2014 0.25 4.70 0 1 AZN 81 Nov 28, 2014 5.00 9.30 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.