Astrazeneca PLC (AZN) Option Chain

AZN 
$71.69
*  
0.42
0.58%
Get AZN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading AZN now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    AZN Pre-Market
 
 
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:
Dec 14 | Jan 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17 | Near Term | All

Option Chain for Astrazeneca PLC ( AZN)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 5.53 5.50 7.30 0 13 AZN 65 Dec 20, 2014 0.05 -0.03 0.10 58 247
Dec 20, 2014 4.90 6.90 0 AZN 65.5 Dec 20, 2014 0.10 0
Dec 20, 2014 4.40 6.40 0 AZN 66 Dec 20, 2014 0.10 0
Dec 20, 2014 3.90 5.80 0 AZN 66.5 Dec 20, 2014 0.10 0
Dec 20, 2014 3.50 5.30 0 AZN 67 Dec 20, 2014 0.10 0
Dec 20, 2014 7.90 3.10 4.70 0 28 AZN 67.5 Dec 20, 2014 0.12 0.10 0 792
Dec 20, 2014 2.55 4.20 0 AZN 68 Dec 20, 2014 0.10 0
Dec 20, 2014 2.10 3.70 0 AZN 68.5 Dec 20, 2014 0.10 0
Dec 20, 2014 1.60 3.70 0 AZN 69 Dec 20, 2014 0.07 -0.22 0.10 1 70
Dec 20, 2014 1.60 2.90 0 AZN 69.5 Dec 20, 2014 0.20 0
Dec 20, 2014 1.40 -0.70 1.15 2.20 5 1245 AZN 70 Dec 20, 2014 0.05 0.05 0 664
Dec 20, 2014 0.50 0.60 1.65 0 6 AZN 70.5 Dec 20, 2014 0.80 0.50 0 1158
Dec 20, 2014 0.24 0.30 1.15 0 104 AZN 71 Dec 20, 2014 0.80 0.55 0 10
Dec 20, 2014 0.25 0.80 0 1 AZN 71.5 Dec 20, 2014 1.75 0.40 0 843
Dec 20, 2014 0.35 0.35 0 12 AZN 72 Dec 20, 2014 0.69 0.14 0.05 0.90 25 48
Dec 20, 2014 0.12 -0.08 0.30 6 311 AZN 72.5 Dec 20, 2014 1.16 0.40 0.35 1.00 14 786
Dec 20, 2014 0.13 -0.77 0.30 1 18 AZN 73 Dec 20, 2014 1.63 0.03 0.85 1.55 5 3005
Dec 20, 2014 0.05 0.30 0 18 AZN 73.5 Dec 20, 2014 2.17 0.46 1.35 2.75 15 2037
Dec 20, 2014 0.03 -0.07 0.05 2 349 AZN 74 Dec 20, 2014 2.15 1.80 3.40 0 50
Dec 20, 2014 1.25 0.25 0 60 AZN 74.5 Dec 20, 2014 2.05 4.00 0
Dec 20, 2014 0.07 -0.01 0.25 5 11190 AZN 75 Dec 20, 2014 3.60 -1.70 3.00 4.50 0 42
Dec 20, 2014 0.35 0.10 0 106 AZN 76 Dec 20, 2014 3.70 5.50 0
Dec 20, 2014 0.13 0.10 0 3617 AZN 77.5 Dec 20, 2014 4.10 5.10 7.10 0 8
Dec 26, 2014 5.40 7.50 0 AZN 65 Dec 26, 2014 0.62 0.35 0 52
Dec 26, 2014 4.90 7.50 0 AZN 65.5 Dec 26, 2014 0.35 0
Dec 26, 2014 4.40 6.50 0 AZN 66 Dec 26, 2014 0.30 0
Dec 26, 2014 3.90 6.00 0 AZN 66.5 Dec 26, 2014 0.35 0
Dec 26, 2014 3.40 5.50 0 AZN 67 Dec 26, 2014 0.20 0.40 59
Dec 26, 2014 3.80 4.80 0 AZN 67.5 Dec 26, 2014 0.50 0
Dec 26, 2014 3.30 4.30 0 AZN 68 Dec 26, 2014 0.55 0
Dec 26, 2014 2.75 3.80 0 AZN 68.5 Dec 26, 2014 0.65 0
Dec 26, 2014 2.15 3.30 0 AZN 69 Dec 26, 2014 0.90 0.05 0.80 0 2
Dec 26, 2014 1.70 2.85 0 AZN 69.5 Dec 26, 2014 0.15 0.90 0
Dec 26, 2014 1.35 2.40 0 AZN 70 Dec 26, 2014 0.47 -0.13 0.20 0.70 1 19
Dec 26, 2014 0.95 2.00 0 AZN 70.5 Dec 26, 2014 0.40 -0.20 0.30 0.80 200 10
Dec 26, 2014 1.11 0.36 0.75 1.65 1 12 AZN 71 Dec 26, 2014 0.60 0.45 1.15 200 70
Dec 26, 2014 0.95 0.45 1.40 1 AZN 71.5 Dec 26, 2014 1.00 -0.36 0.65 1.35 200 23
Dec 26, 2014 0.45 0.60 1.00 0 2 AZN 72 Dec 26, 2014 1.34 -0.46 0.85 1.55 25 11
Dec 26, 2014 0.58 0.25 1.15 2 AZN 72.5 Dec 26, 2014 1.74 0.16 1.10 1.90 14 48
Dec 26, 2014 0.45 0.30 0.60 1 6 AZN 73 Dec 26, 2014 2.05 1.40 2.40 5
Dec 26, 2014 0.20 1.05 0 AZN 73.5 Dec 26, 2014 2.50 1.80 2.85 15
Dec 26, 2014 0.25 0.10 0.65 2 AZN 74 Dec 26, 2014 2.65 2.20 3.30 0 20
Dec 26, 2014 0.05 1.00 0 AZN 74.5 Dec 26, 2014 2.65 3.70 0
Dec 26, 2014 1.50 0.05 0.85 0 24 AZN 75 Dec 26, 2014 3.10 4.20 0
Dec 26, 2014 0.80 0.85 0 120 AZN 76 Dec 26, 2014 3.60 5.10 0
Dec 26, 2014 1.40 0.85 0 11 AZN 77 Dec 26, 2014 4.60 6.30 0
Dec 26, 2014 0.90 0.40 0 19 AZN 78 Dec 26, 2014 5.60 7.30 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.