Option Chain for Astrazeneca PLC (AZN) 

$ 55.00   0.28 (+0.51%) Volume: 5.47m 6:30 PM EDT 3-Jun-2020
After Hours:  $ 55.24   0.24 (+0.44%) Volume: 14.55k 7:58 PM EDT 3-Jun-2020
Option Filter:        Type:        Help
May 20  |  Jun 20  |  Jul 20  |  Oct 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
5-Jun-2020 5.10 0.70 10 39 AZN 50.00 5-Jun-2020 0.21   0 21
5-Jun-2020 3.40   0 6 AZN 50.50 5-Jun-2020 0.20   0 64
5-Jun-2020 4.30   0 10 AZN 51.00 5-Jun-2020 0.05   0 54
5-Jun-2020 3.40 0.24 4 27 AZN 51.50 5-Jun-2020 0.05 -0.05 2 234
5-Jun-2020 3.00 0.80 53 165 AZN 52.00 5-Jun-2020 0.05 -0.11 7 183
5-Jun-2020 2.28 -0.02 3 247 AZN 52.50 5-Jun-2020 0.05 -0.20 1 56
5-Jun-2020 2.15 0.20 97 3666 AZN 53.00 5-Jun-2020 0.08 -0.37 1 62
5-Jun-2020 1.75 0.33 11 378 AZN 53.50 5-Jun-2020 0.12 -0.33 12 108
5-Jun-2020 1.31 0.11 46 359 AZN 54.00 5-Jun-2020 0.22 -0.46 18 58
5-Jun-2020 0.90 -0.07 193 1428 AZN 54.50 5-Jun-2020 0.42 -0.63 38 36
5-Jun-2020 0.60 -0.14 608 3948 AZN 55.00 5-Jun-2020 0.60 -0.60 36 183
5-Jun-2020 0.40 -0.15 459 854 AZN 55.50 5-Jun-2020 2.05   0 5
5-Jun-2020 0.25 -0.11 7843 19632 AZN 56.00 5-Jun-2020     0 0
5-Jun-2020 0.15 -0.15 188 410 AZN 56.50 5-Jun-2020 2.30   0 4
5-Jun-2020 0.14 0.02 155 3368 AZN 57.00 5-Jun-2020     0 0
5-Jun-2020 0.07 0.01 64 251 AZN 58.00 5-Jun-2020 4.77   0 24
5-Jun-2020 0.05 - 18 275 AZN 59.00 5-Jun-2020     0 0
5-Jun-2020 0.05 - 203 804 AZN 60.00 5-Jun-2020     0 0
12-Jun-2020 4.70   0 5 AZN 50.00 12-Jun-2020 0.05 -0.15 20 29
12-Jun-2020 4.10   0 8 AZN 50.50 12-Jun-2020 0.20 -0.11 2 3
12-Jun-2020 2.43   0 3 AZN 51.00 12-Jun-2020 1.46   0 3
12-Jun-2020 3.60   0 18 AZN 51.50 12-Jun-2020     0 0
12-Jun-2020 2.35   0 13 AZN 52.00 12-Jun-2020 0.51 -0.55 1 89
12-Jun-2020 3.70 1.60 4 50 AZN 52.50 12-Jun-2020 2.24   0 5
12-Jun-2020 2.50 0.10 6 85 AZN 53.00 12-Jun-2020 0.81   0 57
12-Jun-2020 2.40   0 27 AZN 53.50 12-Jun-2020 1.00   0 71
12-Jun-2020 1.85 0.15 33 88 AZN 54.00 12-Jun-2020 0.75 -1.00 5 30
12-Jun-2020 1.50 0.09 11 70 AZN 54.50 12-Jun-2020 1.05 -0.17 3 33
12-Jun-2020 1.15 -0.10 176 587 AZN 55.00 12-Jun-2020 1.04 -0.66 2 30
12-Jun-2020 1.00 -0.01 248 448 AZN 55.50 12-Jun-2020 2.75   0 0
12-Jun-2020 0.75 -0.07 181 343 AZN 56.00 12-Jun-2020 1.60 -1.40 1 1
12-Jun-2020 0.70 -0.05 24 136 AZN 56.50 12-Jun-2020     0 0
12-Jun-2020 0.55 -0.05 202 314 AZN 57.00 12-Jun-2020     0 0
12-Jun-2020 0.40 -0.15 55 84 AZN 58.00 12-Jun-2020 3.23   0 1
12-Jun-2020 0.30 0.02 41 84 AZN 59.00 12-Jun-2020 3.80 - 1 1
12-Jun-2020 0.15 -0.05 63 341 AZN 60.00 12-Jun-2020     0 0
19-Jun-2020 5.30 0.53 4 164 AZN 50.00 19-Jun-2020 0.22 -0.13 7 8621
19-Jun-2020 4.54 0.66 1 2 AZN 50.50 19-Jun-2020 0.57   0 11
19-Jun-2020 4.01 0.11 1 81 AZN 51.00 19-Jun-2020 0.62   0 37
19-Jun-2020 3.86   0 15 AZN 51.50 19-Jun-2020 0.35 -0.15 3 23
19-Jun-2020 3.60   0 115 AZN 52.00 19-Jun-2020 0.75   0 51
19-Jun-2020 3.01 0.28 22 3756 AZN 52.50 19-Jun-2020 0.57 -0.29 12 2493
19-Jun-2020 2.75 0.20 12 269 AZN 53.00 19-Jun-2020 0.99   0 20
19-Jun-2020 2.47 0.32 1 569 AZN 53.50 19-Jun-2020 1.16   0 51
19-Jun-2020 2.05 - 49 889 AZN 54.00 19-Jun-2020 1.00 -0.30 6 38
19-Jun-2020 1.77 -0.03 35 1314 AZN 54.50 19-Jun-2020 1.50   0 4
19-Jun-2020 1.50 -0.04 504 11182 AZN 55.00 19-Jun-2020 2.05   0 237
19-Jun-2020 1.25 -0.05 34 453 AZN 55.50 19-Jun-2020 4.83   0 65
19-Jun-2020 1.07 -0.28 3199 1475 AZN 56.00 19-Jun-2020 2.05 -0.32 60 606
19-Jun-2020 1.00 - 31 494 AZN 56.50 19-Jun-2020 2.95   0 75
19-Jun-2020 0.80 0.04 36 672 AZN 57.00 19-Jun-2020 2.65   0 100
19-Jun-2020 0.70 0.10 13 3193 AZN 57.50 19-Jun-2020 3.60   0 41
19-Jun-2020 0.59 -0.06 175 5287 AZN 58.00 19-Jun-2020 3.70   0 130
19-Jun-2020 0.45 -0.05 15 951 AZN 58.50 19-Jun-2020     0 0
19-Jun-2020 0.40 -0.04 3 475 AZN 59.00 19-Jun-2020     0 0
19-Jun-2020 0.35 0.05 11 12 AZN 59.50 19-Jun-2020     0 0
19-Jun-2020 0.25 -0.05 154 3320 AZN 60.00 19-Jun-2020     0 0
26-Jun-2020 4.68   0 8 AZN 50.00 26-Jun-2020 0.50   0 2
26-Jun-2020     0 0 AZN 50.50 26-Jun-2020     0 0
26-Jun-2020     0 0 AZN 51.00 26-Jun-2020 0.57 -1.43 1 2
  Page 1 of 2