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
3LAZ	London	GBP	Real-time
AZN	London	GBP	Real-time
AZNN	BIVA	MXN	Delayed
AZNN	Mexico	MXN	Delayed
AZN	Stockholm	SEK	Real-time
AZNPy	TradeGate	EUR	Delayed
AZNPy	Frankfurt	EUR	Delayed
AZN	Frankfurt	EUR	Delayed
AZN	Xetra	EUR	Delayed
AZN	TradeGate	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

87.69 -1.41 -1.58%

21:59:59 - Closed. Currency in USD

After Hours

87.68

0.00

0.00%

22:20:00 - Real-time Data

Type: Equity

Market: United States

Volume: 4,838,745
Bid/Ask: 0.00 / 0.00
Day's Range: 87.23 - 88.90

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 12, 2025 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
28.3	0%	35.7	39.5	0	50.00	0.01	0%	0	0.02	0
AZN Call 50.00 Exp: Nov 21, 2025 Last: 28.3 Chg.: 0% SymbolAZN\|20251121\|50.00C Delta0.9772 Imp Vol1.9155 Bid35.7 Gamma0.002 Theoretical37.6 Ask39.5 Theta-0.0778 Intrinsic Value37.41 Volume0 Vega0.0073 Time Value-9.11 Open Interest1 Rho0.009 Delta / Theta-12.559 AZN Put 50.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolAZN\|20251121\|50.00P Delta-0.0033 Imp Vol1.3623 Bid0 Gamma0.0005 Theoretical0.02 Ask0.02 Theta-0.0103 Intrinsic Value-37.41 Volume0 Vega0.0014 Time Value37.42 Open Interest25 Rho-0.0001 Delta / Theta0.3192
0	0%	31.6	34.5	0	55.00	0.01	0%	0	0.04	0
AZN Call 55.00 Exp: Nov 21, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251121\|55.00C Delta0.9472 Imp Vol2.0139 Bid31.6 Gamma0.0039 Theoretical33.05 Ask34.5 Theta-0.1645 Intrinsic Value32.41 Volume0 Vega0.0147 Time Value-32.41 Open Interest0 Rho0.0103 Delta / Theta-5.759 AZN Put 55.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolAZN\|20251121\|55.00P Delta-0.0068 Imp Vol1.2433 Bid0 Gamma0.0011 Theoretical0.04 Ask0.04 Theta-0.0179 Intrinsic Value-32.41 Volume0 Vega0.0026 Time Value32.42 Open Interest5 Rho-0.0001 Delta / Theta0.3782
14.47	0%	26.6	28.55	0	60.00	0.04	0%	0	0.04	0
AZN Call 60.00 Exp: Nov 21, 2025 Last: 14.47 Chg.: 0% SymbolAZN\|20251121\|60.00C Delta0.9714 Imp Vol1.3265 Bid26.6 Gamma0.0035 Theoretical27.58 Ask28.55 Theta-0.066 Intrinsic Value27.41 Volume0 Vega0.0088 Time Value-12.94 Open Interest1 Rho0.0129 Delta / Theta-14.7175 AZN Put 60.00 Exp: Nov 21, 2025 Last: 0.04 Chg.: 0% SymbolAZN\|20251121\|60.00P Delta-0.0081 Imp Vol1.0306 Bid0 Gamma0.0016 Theoretical0.04 Ask0.04 Theta-0.0174 Intrinsic Value-27.41 Volume0 Vega0.003 Time Value27.45 Open Interest46 Rho-0.0002 Delta / Theta0.4662
					87.41	Price @ Nov 12, 2025 20:29 GMT
1.3	-48.82%	1.26	1.33	50	87.50	1.32	97.01%	1.3	1.36	297
AZN Call 87.50 Exp: Nov 21, 2025 Last: 1.3 Chg.: -48.82% SymbolAZN\|20251121\|87.50C Delta0.4945 Imp Vol0.2476 Bid1.26 Gamma0.1174 Theoretical1.3 Ask1.33 Theta-0.0769 Intrinsic Value-0.09 Volume50 Vega0.0547 Time Value1.39 Open Interest2,301 Rho0.0103 Delta / Theta-6.4261 AZN Put 87.50 Exp: Nov 21, 2025 Last: 1.32 Chg.: 97.01% SymbolAZN\|20251121\|87.50P Delta-0.5075 Imp Vol0.2305 Bid1.3 Gamma0.1263 Theoretical1.32 Ask1.36 Theta-0.0682 Intrinsic Value0.09 Volume297 Vega0.0547 Time Value1.23 Open Interest201 Rho-0.0097 Delta / Theta7.4358
0.47	-53%	0.45	0.51	1,469	90.00	3	68.54%	2.95	3.1	21
AZN Call 90.00 Exp: Nov 21, 2025 Last: 0.47 Chg.: -53% SymbolAZN\|20251121\|90.00C Delta0.2355 Imp Vol0.2533 Bid0.45 Gamma0.0885 Theoretical0.47 Ask0.51 Theta-0.0602 Intrinsic Value-2.59 Volume1,469 Vega0.0422 Time Value3.06 Open Interest5,303 Rho0.005 Delta / Theta-3.9114 AZN Put 90.00 Exp: Nov 21, 2025 Last: 3 Chg.: 68.54% SymbolAZN\|20251121\|90.00P Delta-0.7863 Imp Vol0.2327 Bid2.95 Gamma0.0917 Theoretical3 Ask3.1 Theta-0.049 Intrinsic Value2.59 Volume21 Vega0.0398 Time Value0.41 Open Interest44 Rho-0.0134 Delta / Theta16.0352
0.15	-63.41%	0.14	0.23	302	92.50	4.05	0%	4.75	5.45	1
AZN Call 92.50 Exp: Nov 21, 2025 Last: 0.15 Chg.: -63.41% SymbolAZN\|20251121\|92.50C Delta0.0901 Imp Vol0.266 Bid0.14 Gamma0.0445 Theoretical0.15 Ask0.23 Theta-0.0333 Intrinsic Value-5.09 Volume302 Vega0.0223 Time Value5.24 Open Interest317 Rho0.0019 Delta / Theta-2.708 AZN Put 92.50 Exp: Nov 21, 2025 Last: 4.05 Chg.: 0% SymbolAZN\|20251121\|92.50P Delta0 Imp Vol0 Bid4.75 Gamma0 Theoretical0 Ask5.45 Theta0 Intrinsic Value5.09 Volume1 Vega0 Time Value-1.04 Open Interest0 Rho0 Delta / Theta0

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,329.46	+152.10	+2.94%
NSE All Share	145,403.98	+4076.69	+2.88%
US 30	48,339.8	+411.8	+0.86%
US 500	6,853.1	+6.5	+0.09%
FTSE 100	9,911.42	+11.82	+0.12%
DAX	24,380.77	+292.71	+1.22%
South Africa Top 40	105,472.95	+1626.72	+1.57%

Brent Oil	62.63	-2.53	-3.88%
Crude Oil WTI	58.38	-2.66	-4.36%
Gold	4,198.95	+82.65	+2.01%
Silver	53.195	+2.451	+4.83%
Copper	5.0840	+0.0180	+0.36%
London Cocoa	4,169.00	+17.00	+0.41%
London Wheat	164.60	+0.75	+0.46%

Nigeria 10Y	15.583	0.000	0.00%
Nigeria 2Y	15.685	-0.230	-1.45%
U.K. 10Y	4.4000	+0.0120	+0.27%
Germany 10Y	2.6445	-0.0025	-0.09%
U.S. 10Y	4.065	-0.005	-0.12%
U.S. 5Y	3.666	-0.044	-1.19%
U.S. 2Y	3.566	-0.025	-0.70%

Fidelitybk	19.050	+1.150	+6.42%
Zenith Bank	59.40	+5.40	+10.00%
UBA	38.35	+3.45	+9.89%
First HoldCo	31.00	+0.10	+0.32%
Guaranty Trust Holding	85.80	+7.80	+10.00%
Sterling Bank	7.750	+0.650	+9.15%
Dangote Cement	594.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AZN	87.69	-1.41	-1.58%
Oasis Balanced St.	3.451	+0.011	+0.32%
HDFC Liquid Fund .	1,019.820	0.000	0.00%
CFS FC W PSup-PM .	2.211	+0.001	+0.03%
ClearBridge Large.	42.90	+0.30	+0.70%
Allianz Global In.	20.590	+0.040	+0.19%
Capital Group Eme.	5.930	-0.030	-0.50%
Sabadell Seleccio.	21.787	+0.321	+1.50%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	85.80	+10.00%	104.78M
Zenith Bank	59.40	+10.00%	86.81M
STANBIC IBTC Bank	105.00	+3.81%	43.63M
UAC Of Nigeria	60.00	0.00%	22.57M
Aradel Holdings	706.00	+8.93%	18.28M
MTN Nigeria	472.00	+9.95%	11.44M
Guinness Nigeria	175.00	+2.94%	8.61M

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.86	+10.00%	1.22M
Royalex	1.87	+10.00%	1.62M
Access Holdings	22.00	+10.00%	35.93M
PZ Cussons Nigeria	38.50	+10.00%	6.69M
ETI	34.65	+10.00%	1.08M
Mansard Ins	13.310	+10.00%	24.90M
Oando Plc	39.60	+10.00%	8.74M

Name	Last	Chg. %	Vol.
Transcorp Power	307.80	-10.00%	125.37K
Vitafoam Nig	84.60	-10.00%	3.38M
Austin Laz	2.61	-10.00%	253.16K
Redstarex	9.20	-9.80%	274.83K
Abbey Mortgage Bank	6.50	-9.72%	259.69K
Asosavings	0.86	-4.44%	33.00M
Neimeth	5.40	-4.42%	2.12M