Astrazeneca PLC (AZN) Option Chain

AZN 
$71.04
*  
0.85
1.18%
Get AZN Alerts
*Delayed - data as of Jan. 30, 2015  -  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
Jan 30, 2015 6.60 8.40 0 AZN 64 Jan 30, 2015 0.15 0
Jan 30, 2015 5.90 7.60 0 AZN 64.5 Jan 30, 2015 0.50 0
Jan 30, 2015 5.60 7.40 0 AZN 65 Jan 30, 2015 0.15 0
Jan 30, 2015 4.70 6.60 0 AZN 65.5 Jan 30, 2015 0.25 0
Jan 30, 2015 4.60 6.40 0 AZN 66 Jan 30, 2015 0.07 0.20 0 0
Jan 30, 2015 4.10 5.90 0 AZN 66.5 Jan 30, 2015 0.25 0
Jan 30, 2015 3.60 5.40 0 AZN 67 Jan 30, 2015 0.30 0
Jan 30, 2015 3.10 4.90 0 AZN 67.5 Jan 30, 2015 0.50 0.50 0 1
Jan 30, 2015 2.60 4.40 0 AZN 68 Jan 30, 2015 0.15 0.15 0 16
Jan 30, 2015 2.10 3.90 0 AZN 68.5 Jan 30, 2015 0.15 0
Jan 30, 2015 1.97 1.65 3.10 0 6 AZN 69 Jan 30, 2015 0.55 0.25 0 5
Jan 30, 2015 1.15 2.80 0 AZN 69.5 Jan 30, 2015 0.50 0.25 0 20
Jan 30, 2015 1.58 0.55 2.05 10 10 AZN 70 Jan 30, 2015 0.40 0.25 0 33
Jan 30, 2015 0.93 0.25 1.50 0 10 AZN 70.5 Jan 30, 2015 0.25 0.25 0 15
Jan 30, 2015 1.00 -0.55 1.05 1 1 AZN 71 Jan 30, 2015 0.05 -1.00 0.05 3 18
Jan 30, 2015 0.20 -0.30 0.55 4 12 AZN 71.5 Jan 30, 2015 1.55 0.85 0 1
Jan 30, 2015 0.25 0.20 24 6 AZN 72 Jan 30, 2015 0.78 -0.03 0.15 1.15 0 0
Jan 30, 2015 0.15 -0.20 0.30 2 45 AZN 72.5 Jan 30, 2015 0.45 1.70 0
Jan 30, 2015 0.15 0.15 0 55 AZN 73 Jan 30, 2015 0.80 2.20 0
Jan 30, 2015 0.15 0.25 0 32 AZN 73.5 Jan 30, 2015 1.15 2.75 0
Jan 30, 2015 0.10 0.15 0 88 AZN 74 Jan 30, 2015 1.65 3.20 0
Jan 30, 2015 0.05 0.25 0 1 AZN 74.5 Jan 30, 2015 2.15 3.80 0
Jan 30, 2015 1.32 0.50 0 3 AZN 75 Jan 30, 2015 2.65 4.30 0
Jan 30, 2015 0.15 0 AZN 75.5 Jan 30, 2015 3.10 4.90 0
Jan 30, 2015 1.10 0.50 0 11 AZN 76 Jan 30, 2015 3.60 5.40 0
Jan 30, 2015 0.50 0.50 0 109 AZN 77 Jan 30, 2015 4.60 6.30 0
Jan 30, 2015 0.40 0.50 0 0 AZN 78 Jan 30, 2015 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.