Quantcast

Astrazeneca PLC (AZN) Option Chain

AZN 
$38.41
*  
0.23
0.6%
Get AZN Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading AZN now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    AZN After Hours
 
 
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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Dec 07, 2018 0 0 AZN 35 Dec 07, 2018 0 0
Dec 07, 2018 0 0 AZN 35.5 Dec 07, 2018 0.02 0 3
Dec 07, 2018 0 0 AZN 36 Dec 07, 2018 0 0
Dec 07, 2018 0 0 AZN 36.5 Dec 07, 2018 0 0
Dec 07, 2018 0 0 AZN 37 Dec 07, 2018 0.75 0 5
Dec 07, 2018 1.60 0 0 AZN 37.5 Dec 07, 2018 0.05 0 12
Dec 07, 2018 0.22 0 0 AZN 38 Dec 07, 2018 0.15 0 32
Dec 07, 2018 0.45 0 11 AZN 38.5 Dec 07, 2018 0.20 0 0
Dec 07, 2018 0.20 0 22 AZN 39 Dec 07, 2018 0.70 0 0
Dec 07, 2018 0.55 0 20 AZN 39.5 Dec 07, 2018 0.15 0 0
Dec 07, 2018 0.05 0 271 AZN 40 Dec 07, 2018 1.30 0 0
Dec 07, 2018 0.05 0 159 AZN 40.5 Dec 07, 2018 0.90 0 0
Dec 07, 2018 0.35 0 591 AZN 41 Dec 07, 2018 1.30 0 0
Dec 07, 2018 0.31 0 14 AZN 41.5 Dec 07, 2018 2.08 0 0
Dec 07, 2018 0.18 0 14 AZN 42 Dec 07, 2018 3.70 0 0
Dec 14, 2018 3.30 4.00 0 0 AZN 35 Dec 14, 2018 0.40 0 0
Dec 14, 2018 2.80 3.70 0 0 AZN 35.5 Dec 14, 2018 0.10 0 0
Dec 14, 2018 2.30 2.65 0 0 AZN 36 Dec 14, 2018 0.09 0.10 0 1
Dec 14, 2018 1.90 2.15 0 0 AZN 36.5 Dec 14, 2018 0.70 0.05 0.15 0 11
Dec 14, 2018 1.45 1.70 0 0 AZN 37 Dec 14, 2018 0.17 -0.03 0.10 0.15 10 16
Dec 14, 2018 1.10 1.30 0 0 AZN 37.5 Dec 14, 2018 0.22 -0.23 0.20 0.30 3800 3800
Dec 14, 2018 0.70 0.90 0 0 AZN 38 Dec 14, 2018 0.55 0.30 0.40 0 12
Dec 14, 2018 0.50 0.40 0.60 0 27 AZN 38.5 Dec 14, 2018 0.75 0.50 0.65 0 30
Dec 14, 2018 0.30 -0.15 0.20 0.30 41 1 AZN 39 Dec 14, 2018 0.90 0.75 0.95 0 18
Dec 14, 2018 0.85 0.10 0.20 0 9 AZN 39.5 Dec 14, 2018 0.90 1.10 1.35 0 19
Dec 14, 2018 0.60 0.10 0 37 AZN 40 Dec 14, 2018 1.60 1.50 1.75 0 10
Dec 14, 2018 0.05 0.10 0 49 AZN 40.5 Dec 14, 2018 1.06 1.95 2.25 0 1
Dec 14, 2018 0.09 0.15 0 500 AZN 41 Dec 14, 2018 2.45 2.95 0 0
Dec 14, 2018 0.35 0.55 0 31 AZN 41.5 Dec 14, 2018 2.08 2.95 3.30 0 1
Dec 14, 2018 0.25 0.25 0 7 AZN 42 Dec 14, 2018 3.80 3.40 3.80 0 0
Dec 21, 2018 3.82 3.40 3.70 0 3 AZN 35 Dec 21, 2018 0.05 0.05 0.15 0 619
Dec 21, 2018 2.95 3.30 0 0 AZN 35.5 Dec 21, 2018 0.10 0.20 0 0
Dec 21, 2018 2.45 2.75 0 0 AZN 36 Dec 21, 2018 0.20 0.10 0.20 1 0
Dec 21, 2018 2.00 2.30 0 0 AZN 36.5 Dec 21, 2018 0.15 0.25 0 0
Dec 21, 2018 1.65 1.95 0 0 AZN 37 Dec 21, 2018 0.30 -0.10 0.25 0.35 753 61
Dec 21, 2018 1.50 1.30 1.40 0 109 AZN 37.5 Dec 21, 2018 0.35 0.25 0.35 0.45 100 805
Dec 21, 2018 1.05 0.95 1.10 30 0 AZN 38 Dec 21, 2018 0.62 -0.18 0.50 0.65 28517 14481
Dec 21, 2018 0.80 0.65 0.80 0 25 AZN 38.5 Dec 21, 2018 0.75 0.70 0.85 0 608
Dec 21, 2018 0.45 -0.10 0.45 0.55 4 303 AZN 39 Dec 21, 2018 1.25 0.95 1.15 0 7852
Dec 21, 2018 0.34 -0.86 0.25 0.40 1 11 AZN 39.5 Dec 21, 2018 1.30 1.30 1.50 0 118
Dec 21, 2018 0.35 0.10 0.15 0.25 314 363 AZN 40 Dec 21, 2018 1.61 1.65 1.90 0 1423
Dec 21, 2018 0.15 -0.45 0.20 10 300 AZN 40.5 Dec 21, 2018 1.15 2.05 2.30 0 85
Dec 21, 2018 0.35 0.10 0 1102 AZN 41 Dec 21, 2018 2.60 0.90 2.50 2.75 1 2
Dec 21, 2018 0.05 -0.05 0.10 1 261 AZN 41.5 Dec 21, 2018 2.95 3.30 0 0
Dec 21, 2018 0.05 -0.05 0.10 3 15 AZN 42 Dec 21, 2018 3.40 3.80 0 0
Dec 28, 2018 2.45 3.80 0 0 AZN 35 Dec 28, 2018 0.05 0.25 0 0
Dec 28, 2018 2.95 3.30 0 0 AZN 35.5 Dec 28, 2018 0.10 0.25 0 0
Dec 28, 2018 2.50 2.90 0 0 AZN 36 Dec 28, 2018 0.20 0.10 0.30 0 5
Dec 28, 2018 2.15 2.40 0 0 AZN 36.5 Dec 28, 2018 0.20 0.35 0 0
Dec 28, 2018 1.75 1.95 0 0 AZN 37 Dec 28, 2018 0.30 0.55 0 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.