Breaking News

AstraZeneca PLC ADR (AZN)

Symbol	Exchange	Currency
AZN	NASDAQ	USD	Real-time
AZNl	BATS Europe	GBP	Delayed
AZNs	BATS Europe	SEK	Delayed
AZNCF	OTC Markets	USD	Delayed
3SAZ	London	GBP	Real-time
AZN	London	GBP	Real-time
3LAZ	London	GBP	Real-time
AZNN	BIVA	MXN	Delayed
AZNN	Mexico	MXN	Delayed
AZN	Stockholm	SEK	Real-time
AZN	Xetra	EUR	Delayed
AZNPy	TradeGate	EUR	Delayed
AZNPy	Frankfurt	EUR	Delayed
AZN	TradeGate	EUR	Delayed
AZN	Frankfurt	EUR	Delayed
AZNm	Buenos Aires	ARS	Delayed
A1ZN34	B3	BRL	Delayed
AZNA	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

66.90 -0.69 -1.02%

21/04 - Closed. Currency in USD

Pre Market

66.65

-0.25

-0.37%

14:28:36 - Real-time Data

Type: Equity

Market: United States

Volume: 2,573,039
Bid/Ask: 0.00 / 0.00
Day's Range: 66.59 - 67.91

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

AstraZeneca ADR Option Chain

Get free option data for AZN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for AstraZeneca ADR options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 21, 2025 21:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.2	23.35	0	45.00	0	0%	0	0.22	0
AZN Call 45.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250425\|45.00C Delta0.8948 Imp Vol3.5424 Bid20.2 Gamma0.0073 Theoretical23.35 Ask23.35 Theta-0.5586 Intrinsic Value21.9 Volume0 Vega0.0127 Time Value-21.9 Open Interest0 Rho0.0032 Delta / Theta-1.602 AZN Put 45.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250425\|45.00P Delta-0.0204 Imp Vol1.9481 Bid0 Gamma0.0036 Theoretical0.11 Ask0.22 Theta-0.084 Intrinsic Value-21.9 Volume0 Vega0.0034 Time Value21.9 Open Interest0 Rho-0.0002 Delta / Theta0.2428
22.55	0%	15.95	18.1	0	50.00	0	0%	0	1.46	0
AZN Call 50.00 Exp: Apr 25, 2025 Last: 22.55 Chg.: 0% SymbolAZN\|20250425\|50.00C Delta0.9695 Imp Vol1.554 Bid15.95 Gamma0.0063 Theoretical17.03 Ask18.1 Theta-0.0901 Intrinsic Value16.9 Volume0 Vega0.0048 Time Value5.65 Open Interest0 Rho0.0032 Delta / Theta-10.7554 AZN Put 50.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250425\|50.00P Delta-0.0896 Imp Vol2.2707 Bid0 Gamma0.0102 Theoretical0.73 Ask1.46 Theta-0.3218 Intrinsic Value-16.9 Volume0 Vega0.0113 Time Value16.9 Open Interest0 Rho-0.0007 Delta / Theta0.2783
0	0%	12.95	14.2	0	53.00	0	0%	0	0.51	0
AZN Call 53.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250425\|53.00C Delta0.9369 Imp Vol1.5339 Bid12.95 Gamma0.0115 Theoretical14.2 Ask14.2 Theta-0.1625 Intrinsic Value13.9 Volume0 Vega0.0086 Time Value-13.9 Open Interest0 Rho0.0038 Delta / Theta-5.7665 AZN Put 53.00 Exp: Apr 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250425\|53.00P Delta-0.0552 Imp Vol1.463 Bid0 Gamma0.0109 Theoretical0.26 Ask0.51 Theta-0.143 Intrinsic Value-13.9 Volume0 Vega0.0078 Time Value13.9 Open Interest0 Rho-0.0004 Delta / Theta0.386
					66.9	Price @ Apr 21, 2025 21:02 GMT
1.32	0%	0.9	1.06	122	67.00	0.75	4.17%	0.99	1.17	11
AZN Call 67.00 Exp: Apr 25, 2025 Last: 1.32 Chg.: 0% SymbolAZN\|20250425\|67.00C Delta0.4906 Imp Vol0.3702 Bid0.9 Gamma0.1539 Theoretical0.98 Ask1.06 Theta-0.1278 Intrinsic Value-0.1 Volume122 Vega0.0279 Time Value1.42 Open Interest2 Rho0.0031 Delta / Theta-3.8396 AZN Put 67.00 Exp: Apr 25, 2025 Last: 0.75 Chg.: 4.17% SymbolAZN\|20250425\|67.00P Delta-0.5094 Imp Vol0.3661 Bid0.99 Gamma0.1555 Theoretical1.08 Ask1.17 Theta-0.1291 Intrinsic Value0.1 Volume11 Vega0.0279 Time Value0.65 Open Interest28 Rho-0.0039 Delta / Theta3.9447
0.5	-43.82%	0.47	0.6	91	68.00	1.8	76.47%	1.49	1.7	6
AZN Call 68.00 Exp: Apr 25, 2025 Last: 0.5 Chg.: -43.82% SymbolAZN\|20250425\|68.00C Delta0.3275 Imp Vol0.3389 Bid0.47 Gamma0.1521 Theoretical0.5 Ask0.6 Theta-0.1061 Intrinsic Value-1.1 Volume91 Vega0.0253 Time Value1.6 Open Interest41 Rho0.0021 Delta / Theta-3.0853 AZN Put 68.00 Exp: Apr 25, 2025 Last: 1.8 Chg.: 76.47% SymbolAZN\|20250425\|68.00P Delta-0.6755 Imp Vol0.3325 Bid1.49 Gamma0.1543 Theoretical1.6 Ask1.7 Theta-0.1064 Intrinsic Value1.1 Volume6 Vega0.0252 Time Value0.7 Open Interest10 Rho-0.0051 Delta / Theta6.3466
0.27	-53.45%	0.06	0.5	23	69.00	1.71	0%	2.2	2.41	0
AZN Call 69.00 Exp: Apr 25, 2025 Last: 0.27 Chg.: -53.45% SymbolAZN\|20250425\|69.00C Delta0.2016 Imp Vol0.3477 Bid0.06 Gamma0.1155 Theoretical0.27 Ask0.5 Theta-0.085 Intrinsic Value-2.1 Volume23 Vega0.0197 Time Value2.37 Open Interest50 Rho0.0013 Delta / Theta-2.3712 AZN Put 69.00 Exp: Apr 25, 2025 Last: 1.71 Chg.: 0% SymbolAZN\|20250425\|69.00P Delta-0.8285 Imp Vol0.3073 Bid2.2 Gamma0.1179 Theoretical2.31 Ask2.41 Theta-0.0705 Intrinsic Value2.1 Volume0 Vega0.0178 Time Value-0.39 Open Interest12 Rho-0.0063 Delta / Theta11.7517

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

AZN Comments

Write your thoughts about AstraZeneca PLC ADR

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	82,923.49	+661.37	+0.80%
S. Africa 40 Futures	83,260	0	0.00%
US 30	38,496.1	+325.7	+0.85%
US 500	5,203.1	+44.9	+0.87%
US Tech 100	17,981.3	+173.0	+0.97%
DAX Futures	21,268.5	-91.5	-0.43%
Dollar Index	98.325	+0.281	+0.29%

Gold	3,464.66	+39.36	+1.15%
Silver	32.737	+0.216	+0.67%
Crude Oil WTI	63.27	+0.86	+1.38%
Brent Oil	67.03	+0.77	+1.16%
Natural Gas	3.087	+0.071	+2.35%
Copper	4.8058	+0.0773	+1.63%
US Corn	479.38	-2.63	-0.54%

USD/ZAR	18.6159	-0.1134	-0.61%
EUR/USD	1.1475	-0.0039	-0.34%
GBP/USD	1.3364	-0.0009	-0.07%
USD/JPY	140.45	-0.40	-0.28%
GBP/JPY	187.69	-0.80	-0.42%
USD/CAD	1.3853	+0.0006	+0.04%
AUD/USD	0.6392	-0.0018	-0.28%

Nampak	40,625	-374	-0.91%
MTN	11,261	+258	+2.34%
Standard Bank	22,461	+31	+0.14%
FirstRand Ltd	6,989	+21	+0.30%
Capitec	310,902	+1690	+0.55%
African Rainbow Minerals	17,471	+370	+2.16%
Naspers	454,692	+3792	+0.84%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AZN	66.90	-0.69	-1.02%

Market Movers

Name	Last	Chg. %	Vol.
MTN	11,276	+2.48%	2.10M
Gold Fields	46,371	+2.41%	1.50M
Harmony Gold Mining Company	33,569	+2.87%	1.28M
Standard Bank	22,464	+0.15%	1.21M
AngloGold Ashanti ADR	83,489	+1.94%	925.34K
Prosus	81,191	+0.73%	315.30K
Naspers	454,733	+0.85%	118.79K

Name	Last	Chg. %	Vol.
Quantum Foods Holdings	820	+25.00%	1.30K
Labat Africa Ltd	7	+16.67%	890.00K
Finbond Group Ltd	80	+11.11%	70.70K
Metrofile	226	+9.71%	1.07K
Ascendis Health Ltd	86	+7.50%	4.70K
Libstar	339	+5.94%	544.78K
Insimbi Refractory Alloy Supply	65	+4.84%	1.00M

Name	Last	Chg. %	Vol.
Eastern Platinum	120	-25.00%	6.50K
Montauk Renewables	3,603.00	-9.93%	0.01K
ID Systems	8,150.00	-8.85%	191.00
Alphamin Res	1,008.00	-7.44%	16.82K
Frontier Transport Holdings	615	-7.24%	5.00K
ArcelorMittal	110	-5.17%	674.62K
Kap Industrial	246	-4.65%	847.78K