Astrazeneca PLC (AZN) Option Chain

AZN 
$71
*  
0.48
0.68%
Get AZN Alerts
*Delayed - data as of Aug. 20, 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 for next time

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:
Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16 | 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
Aug 16, 2014 0 AZN 64.00 Aug 16, 2014 0
Aug 16, 2014 0 AZN 64.50 Aug 16, 2014 0
Aug 16, 2014 0 AZN 65.00 Aug 16, 2014 0.05 0 23
Aug 16, 2014 0 AZN 65.50 Aug 16, 2014 0
Aug 16, 2014 0 AZN 66.00 Aug 16, 2014 0.32 0 1
Aug 16, 2014 2.75 0 0 AZN 66.50 Aug 16, 2014 0.40 0 47
Aug 16, 2014 2.40 0 0 AZN 67.00 Aug 16, 2014 0.11 0 54
Aug 16, 2014 2.00 0 0 AZN 67.50 Aug 16, 2014 0.22 0 478
Aug 16, 2014 0.60 0 0 AZN 68.00 Aug 16, 2014 0.26 0 102
Aug 16, 2014 0.40 0 0 AZN 68.50 Aug 16, 2014 0.70 0 43
Aug 16, 2014 0.11 0 3 AZN 69.00 Aug 16, 2014 0.60 0 0
Aug 16, 2014 0.10 0 21 AZN 69.50 Aug 16, 2014 1.45 0 0
Aug 16, 2014 0.05 0 254 AZN 70.00 Aug 16, 2014 1.70 0 0
Aug 16, 2014 0.05 0 5 AZN 70.50 Aug 16, 2014 0
Aug 16, 2014 0.40 0 2 AZN 71.00 Aug 16, 2014 2.41 0 0
Aug 16, 2014 0.15 0 85 AZN 71.50 Aug 16, 2014 0.70 0 0
Aug 16, 2014 0.22 0 3 AZN 72.00 Aug 16, 2014 0.70 0 0
Aug 16, 2014 0.10 0 56 AZN 72.50 Aug 16, 2014 4.16 0 0
Aug 16, 2014 1.25 0 404 AZN 73.00 Aug 16, 2014 4.43 0 0
Aug 16, 2014 0.25 0 5 AZN 73.50 Aug 16, 2014 5.30 0 0
Aug 16, 2014 0.60 0 43 AZN 74.00 Aug 16, 2014 2.05 0 0
Aug 16, 2014 0.40 0 13 AZN 74.50 Aug 16, 2014 5.89 0 0
Aug 16, 2014 0.09 0 3734 AZN 75.00 Aug 16, 2014 6.83 0 0
Aug 16, 2014 0.05 0 37 AZN 76.00 Aug 16, 2014 0
Aug 16, 2014 0.05 0 1643 AZN 77.50 Aug 16, 2014 5.51 0 0
Aug 22, 2014 0 AZN 64.00 Aug 22, 2014 0
Aug 22, 2014 0 AZN 64.50 Aug 22, 2014 0
Aug 22, 2014 0 AZN 65.00 Aug 22, 2014 0
Aug 22, 2014 0 AZN 65.50 Aug 22, 2014 0
Aug 22, 2014 0 AZN 66.00 Aug 22, 2014 0
Aug 22, 2014 0 AZN 66.50 Aug 22, 2014 0
Aug 22, 2014 4.30 2.80 10 0 AZN 67.00 Aug 22, 2014 0.30 0 14
Aug 22, 2014 0 AZN 67.50 Aug 22, 2014 0.65 0 30
Aug 22, 2014 3.10 0.80 2 2 AZN 68.00 Aug 22, 2014 0.26 0 123
Aug 22, 2014 2.90 1.95 4 5 AZN 68.50 Aug 22, 2014 1.15 0 269
Aug 22, 2014 1.63 0 24 AZN 69.00 Aug 22, 2014 0.44 0 166
Aug 22, 2014 1.40 0.04 0 14 AZN 69.50 Aug 22, 2014 2.30 0 33
Aug 22, 2014 1.55 0.75 2 66 AZN 70.00 Aug 22, 2014 0.65 0 24
Aug 22, 2014 1.15 0.55 10 421 AZN 70.50 Aug 22, 2014 0.25 -0.35 3 412
Aug 22, 2014 0.65 0.15 12 54 AZN 71.00 Aug 22, 2014 1.02 0 12
Aug 22, 2014 1.80 0 10 AZN 71.50 Aug 22, 2014 0.75 -0.05 2 22
Aug 22, 2014 0.20 0 18 AZN 72.00 Aug 22, 2014 1.15 -2.35 2 13
Aug 22, 2014 0.20 0 26 AZN 72.50 Aug 22, 2014 1.45 0 42
Aug 22, 2014 0.15 0 63 AZN 73.00 Aug 22, 2014 2.05 0 57
Aug 22, 2014 0.25 0 57 AZN 73.50 Aug 22, 2014 2.40 0 33
Aug 22, 2014 0 AZN 74.00 Aug 22, 2014 2.85 0 25
Aug 22, 2014 2.35 0 10 AZN 74.50 Aug 22, 2014 1.95 0 33
Aug 22, 2014 0.65 0 49 AZN 75.00 Aug 22, 2014 2.60 0 11
Aug 22, 2014 0.45 0 33 AZN 76.00 Aug 22, 2014 0
Aug 22, 2014 1.35 0 21 AZN 77.00 Aug 22, 2014 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.