Breaking News

Astrazeneca PLC DRC OLD (AZN)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

AstraZeneca ADR historical data, for real-time data please try another search

168.37 +3.87 +2.35%

15/07 - Closed. Currency in USD

After Hours

169.29

+0.92

+0.55%

8:40:58 - Real-time Data

Type: Equity

Market: United States

Volume: 2,873,720
Bid/Ask: 0.00 / 0.00
Day's Range: 166.21 - 169.58

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

Jul 15, 2026 15:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	69.1	71.9	0	100.00	0.45	0%	0.35	0.65	1
AZN Call 100.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|100.00C Delta0.9147 Imp Vol0.6289 Bid69.1 Gamma0.002 Theoretical70.5 Ask71.9 Theta-0.023 Intrinsic Value68.15 Volume0 Vega0.1658 Time Value-68.15 Open Interest1 Rho0.227 Delta / Theta-39.8513 AZN Put 100.00 Exp: Jan 15, 2027 Last: 0.45 Chg.: 0% SymbolAZN\|20270115\|100.00P Delta-0.0248 Imp Vol0.4011 Bid0.35 Gamma0.0012 Theoretical0.5 Ask0.65 Theta-0.0076 Intrinsic Value-68.15 Volume1 Vega0.0692 Time Value68.6 Open Interest9 Rho-0.0232 Delta / Theta3.2645
0	0%	64.6	67.1	0	105.00	0	0%	0.5	0.8	0
AZN Call 105.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|105.00C Delta0.9027 Imp Vol0.5995 Bid64.6 Gamma0.0023 Theoretical65.85 Ask67.1 Theta-0.0247 Intrinsic Value63.15 Volume0 Vega0.1848 Time Value-63.15 Open Interest0 Rho0.2446 Delta / Theta-36.5957 AZN Put 105.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|105.00P Delta-0.0323 Imp Vol0.3868 Bid0.5 Gamma0.0016 Theoretical0.65 Ask0.8 Theta-0.0091 Intrinsic Value-63.15 Volume0 Vega0.0861 Time Value63.15 Open Interest1 Rho-0.0301 Delta / Theta3.5374
0	0%	59.6	62.4	0	110.00	0	0%	0.65	1	0
AZN Call 110.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|110.00C Delta0.894 Imp Vol0.5594 Bid59.6 Gamma0.0026 Theoretical61 Ask62.4 Theta-0.0249 Intrinsic Value58.15 Volume0 Vega0.1981 Time Value-58.15 Open Interest0 Rho0.2554 Delta / Theta-35.9153 AZN Put 110.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|110.00P Delta-0.0413 Imp Vol0.3715 Bid0.65 Gamma0.002 Theoretical0.83 Ask1 Theta-0.0107 Intrinsic Value-58.15 Volume0 Vega0.1051 Time Value58.15 Open Interest24 Rho-0.0384 Delta / Theta3.8482
					168.68	Price @ Jul 15, 2026 15:33 GMT
14.3	10%	13.8	14.4	49	170.00	13.34	-9.07%	13.1	14	2
AZN Call 170.00 Exp: Jan 15, 2027 Last: 14.3 Chg.: 10% SymbolAZN\|20270115\|170.00C Delta0.5128 Imp Vol0.3252 Bid13.8 Gamma0.0102 Theoretical14.1 Ask14.4 Theta-0.038 Intrinsic Value-1.85 Volume49 Vega0.4665 Time Value16.15 Open Interest23 Rho0.3063 Delta / Theta-13.479 AZN Put 170.00 Exp: Jan 15, 2027 Last: 13.34 Chg.: -9.07% SymbolAZN\|20270115\|170.00P Delta-0.4839 Imp Vol0.2617 Bid13.1 Gamma0.0125 Theoretical13.55 Ask14 Theta-0.034 Intrinsic Value1.85 Volume2 Vega0.4661 Time Value11.49 Open Interest2,534 Rho-0.4477 Delta / Theta14.2171
0	0%	11.5	12.2	0	175.00	0	0%	15.8	16.6	0
AZN Call 175.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|175.00C Delta0.461 Imp Vol0.3199 Bid11.5 Gamma0.0103 Theoretical11.85 Ask12.2 Theta-0.0376 Intrinsic Value-6.85 Volume0 Vega0.4658 Time Value6.85 Open Interest39 Rho0.2841 Delta / Theta-12.2499 AZN Put 175.00 Exp: Jan 15, 2027 Last: 0 Chg.: 0% SymbolAZN\|20270115\|175.00P Delta-0.5478 Imp Vol0.2554 Bid15.8 Gamma0.0127 Theoretical16.2 Ask16.6 Theta-0.0329 Intrinsic Value6.85 Volume0 Vega0.461 Time Value-6.85 Open Interest52 Rho-0.5035 Delta / Theta16.6441
10.1	13.87%	9.5	10.2	6	180.00	21	0%	18.5	19.8	0
AZN Call 180.00 Exp: Jan 15, 2027 Last: 10.1 Chg.: 13.87% SymbolAZN\|20270115\|180.00C Delta0.4097 Imp Vol0.3147 Bid9.5 Gamma0.0102 Theoretical9.85 Ask10.2 Theta-0.0366 Intrinsic Value-11.85 Volume6 Vega0.4571 Time Value21.95 Open Interest68 Rho0.2586 Delta / Theta-11.2065 AZN Put 180.00 Exp: Jan 15, 2027 Last: 21 Chg.: 0% SymbolAZN\|20270115\|180.00P Delta-0.6117 Imp Vol0.2488 Bid18.5 Gamma0.0125 Theoretical19.15 Ask19.8 Theta-0.0309 Intrinsic Value11.85 Volume0 Vega0.4436 Time Value9.15 Open Interest139 Rho-0.5551 Delta / Theta19.7799

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 DRC OLD

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

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 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	9,011.90	-3.55	-0.04%
NSE All Share	245,080.76	-35.73	-0.01%
US 30	52,463.1	-394.0	-0.75%
US 500	7,671.9	-85.8	-1.11%
FTSE 100	10,679.98	-72.90	-0.68%
DAX	25,352.89	-292.15	-1.14%
South Africa Top 40	100,256.53	-1482.73	-1.46%

Brent Oil	112.29	+3.47	+3.19%
Crude Oil WTI	99.56	+2.41	+2.48%
Gold	4,099.75	-50.25	-1.21%
Silver	55.923	-1.788	-3.10%
Copper	6.4262	-0.1533	-2.33%
London Cocoa	4,340.00	+40.00	+0.93%
London Wheat	195.50	-5.25	-2.62%

Nigeria 10Y	16.939	0.00	0.00%
Nigeria 2Y	15.785	+0.000	+0.00%
U.K. 10Y	5.3816	-0.0027	-0.05%
Germany 10Y	3.3785	-0.0372	-1.09%
U.S. 10Y	5.073	-0.076	-1.48%
U.S. 5Y	4.900	-0.070	-1.41%
U.S. 2Y	4.770	-0.053	-1.10%

Fidelitybk	20.950	-1.050	-4.77%
Zenith Bank	122.40	+0.40	+0.33%
UBA	41.95	+0.05	+0.12%
First HoldCo	130.80	-0.20	-0.15%
Guaranty Trust Holding	122.80	+0.40	+0.33%
Sterling Financial Holdings	73.950	-2.550	-3.33%
Dangote Cement	1,010.00	+2.00	+0.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AZN	168.37	+3.87	+2.35%

Market Movers

Name	Last	Chg. %	Vol.
PZ Cussons Nigeria	64.20	+1.10%	13.42M
Livestock	17.50	-6.67%	2.65M
Zenith Bank	122.40	+0.33%	2.35M
Guaranty Trust Holding	122.80	+0.33%	427.19K
First HoldCo	130.80	-0.15%	393.67K
Aradel Holdings	1,410.00	-5.99%	91.67K
MTN Nigeria	818.10	-0.84%	73.32K

Name	Last	Chg. %	Vol.
Regal Insurance	0.77	+5.48%	125.38K
NPF Micro	4.300	+4.88%	3.62K
Aiico	3.98	+4.74%	815.98K
ABC Transport	7.55	+3.42%	1.30M
CWG	18.500	+2.49%	104.09K
Fidson	85.500	+2.40%	33.43K
Fortis Global Insurance	1.78	-1.66%	1.92M

Name	Last	Chg. %	Vol.
Okomu Oil Palm	1,148.60	-10.00%	1.25K
Airtel Africa	5,670.00	-10.00%	0.30K
Transcorp Power	160.20	-10.00%	1.62K
Conoil	189.00	-10.00%	2.76K
Eunisell Interlinked	170.100	-10.00%	89.00
Presco	1,840.80	-10.00%	1.74K
Beta Glass	470.00	-8.11%	11.09K