Breaking News

AstraZeneca PLC ADR (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 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	57	60.5	0	110.00	0	0%	0.1	0.4	0
AZN Call 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|110.00C Delta0.9592 Imp Vol0.5401 Bid57 Gamma0.0019 Theoretical58.75 Ask60.5 Theta-0.0154 Intrinsic Value58.15 Volume0 Vega0.0664 Time Value-58.15 Open Interest0 Rho0.1047 Delta / Theta-62.1617 AZN Put 110.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|110.00P Delta-0.0179 Imp Vol0.4209 Bid0.1 Gamma0.0012 Theoretical0.25 Ask0.4 Theta-0.0085 Intrinsic Value-58.15 Volume0 Vega0.0374 Time Value58.15 Open Interest8 Rho-0.0083 Delta / Theta2.0993
0	0%	53.1	55.5	0	115.00	0	0%	0.2	0.5	0
AZN Call 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|115.00C Delta0.9333 Imp Vol0.5544 Bid53.1 Gamma0.0027 Theoretical54.3 Ask55.5 Theta-0.0253 Intrinsic Value53.15 Volume0 Vega0.1015 Time Value-53.15 Open Interest0 Rho0.1378 Delta / Theta-36.8438 AZN Put 115.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|115.00P Delta-0.025 Imp Vol0.4042 Bid0.2 Gamma0.0017 Theoretical0.35 Ask0.5 Theta-0.0109 Intrinsic Value-53.15 Volume0 Vega0.0496 Time Value53.15 Open Interest30 Rho-0.0116 Delta / Theta2.3005
0	0%	48.3	50.7	0	120.00	0	0%	0.3	0.6	0
AZN Call 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|120.00C Delta0.9222 Imp Vol0.5209 Bid48.3 Gamma0.0032 Theoretical49.5 Ask50.7 Theta-0.0275 Intrinsic Value48.15 Volume0 Vega0.1151 Time Value-48.15 Open Interest0 Rho0.1438 Delta / Theta-33.5547 AZN Put 120.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|120.00P Delta-0.0328 Imp Vol0.3821 Bid0.3 Gamma0.0023 Theoretical0.45 Ask0.6 Theta-0.0129 Intrinsic Value-48.15 Volume0 Vega0.0622 Time Value48.15 Open Interest64 Rho-0.0152 Delta / Theta2.5453
					168.15	Price @ Jul 15, 2026 20:00 GMT
9.8	13.95%	8.5	10.2	6	170.00	10.21	0%	10.4	10.8	1
AZN Call 170.00 Exp: Oct 16, 2026 Last: 9.8 Chg.: 13.95% SymbolAZN\|20261016\|170.00C Delta0.4947 Imp Vol0.3076 Bid8.5 Gamma0.0152 Theoretical9.35 Ask10.2 Theta-0.0524 Intrinsic Value-1.85 Volume6 Vega0.3354 Time Value11.65 Open Interest30 Rho0.1607 Delta / Theta-9.4352 AZN Put 170.00 Exp: Oct 16, 2026 Last: 10.21 Chg.: 0% SymbolAZN\|20261016\|170.00P Delta-0.5017 Imp Vol0.2815 Bid10.4 Gamma0.0165 Theoretical10.6 Ask10.8 Theta-0.0523 Intrinsic Value1.85 Volume1 Vega0.3347 Time Value8.36 Open Interest341 Rho-0.2384 Delta / Theta9.5991
7.6	13.43%	7.2	7.9	3	175.00	0	0%	12.7	13.7	0
AZN Call 175.00 Exp: Oct 16, 2026 Last: 7.6 Chg.: 13.43% SymbolAZN\|20261016\|175.00C Delta0.4232 Imp Vol0.3134 Bid7.2 Gamma0.0146 Theoretical7.55 Ask7.9 Theta-0.0529 Intrinsic Value-6.85 Volume3 Vega0.3298 Time Value14.45 Open Interest34 Rho0.1424 Delta / Theta-7.9954 AZN Put 175.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|175.00P Delta-0.5876 Imp Vol0.2695 Bid12.7 Gamma0.0167 Theoretical13.2 Ask13.7 Theta-0.0489 Intrinsic Value6.85 Volume0 Vega0.3252 Time Value-6.85 Open Interest268 Rho-0.2802 Delta / Theta12.0094
5.1	0%	5.3	6.1	0	180.00	0	0%	16.3	17	0
AZN Call 180.00 Exp: Oct 16, 2026 Last: 5.1 Chg.: 0% SymbolAZN\|20261016\|180.00C Delta0.3513 Imp Vol0.3072 Bid5.3 Gamma0.0142 Theoretical5.7 Ask6.1 Theta-0.0495 Intrinsic Value-11.85 Volume0 Vega0.3129 Time Value16.95 Open Interest237 Rho0.1209 Delta / Theta-7.0972 AZN Put 180.00 Exp: Oct 16, 2026 Last: 0 Chg.: 0% SymbolAZN\|20261016\|180.00P Delta-0.6629 Imp Vol0.2715 Bid16.3 Gamma0.0155 Theoretical16.65 Ask17 Theta-0.0462 Intrinsic Value11.85 Volume0 Vega0.3036 Time Value-11.85 Open Interest72 Rho-0.3173 Delta / Theta14.3582

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:

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	9,241.53	-28.98	-0.31%
NSE All Share	251,211.67	-701.53	-0.28%
US 30	50,627.6	-281.2	-0.55%
US 500	7,648.4	-3.6	-0.05%
FTSE 100	10,397.65	-208.35	-1.96%
DAX	24,851.16	-348.03	-1.38%
South Africa Top 40	99,759.00	-1031.15	-1.02%

Brent Oil	100.42	+2.39	+2.44%
Crude Oil WTI	92.78	+2.36	+2.61%
Gold	4,184.75	-1.95	-0.05%
Silver	60.670	+0.104	+0.17%
Copper	6.5125	-0.1090	-1.65%
London Cocoa	4,017.00	-29.00	-0.72%
London Wheat	204.00	0.00	0.00%

Nigeria 10Y	15.973	+0.001	+0.01%
Nigeria 2Y	15.782	+0.005	+0.03%
U.K. 10Y	5.4826	+0.0523	+0.96%
Germany 10Y	3.6207	+0.0422	+1.18%
U.S. 10Y	5.350	+0.039	+0.73%
U.S. 5Y	5.122	+0.033	+0.65%
U.S. 2Y	4.912	+0.025	+0.51%

Fidelitybk	21.650	-1.400	-6.07%
Zenith Bank	134.00	0.00	0.00%
UBA	45.45	-0.55	-1.20%
First HoldCo	159.90	0.00	0.00%
Guaranty Trust Holding	132.00	-0.50	-0.38%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

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

Market Movers

Name	Last	Chg. %	Vol.
VFD Group	14.50	+8.21%	367.32M
Guaranty Trust Holding	132.00	-0.38%	39.55M
Zenith Bank	134.00	0.00%	32.31M
Stanbic IBTC	163.00	-0.61%	14.87M
First HoldCo	159.90	0.00%	8.42M
MTN Nigeria	837.00	-3.01%	2.27M
Aradel Holdings	1,530.00	0.00%	1.86M

Name	Last	Chg. %	Vol.
Haldane McCall	3.41	+10.00%	1.02M
Critical	4.32	+9.92%	9.33M
Cornerstone Insurance	5.60	+9.80%	5.33M
Livingtrust Mortgage Bank	3.14	+9.79%	541.56K
ABC Transport	6.75	+9.76%	1.27M
Royal Exchange	1.15	+9.52%	2.39M
VFD Group	14.50	+8.21%	367.32M

Name	Last	Chg. %	Vol.
Learn Africa	7.650	-10.00%	601.82K
Thomas Wyatt	2.67	-9.80%	939.04K
Sovereign Trust Insurance Plc	2.20	-6.78%	2.64M
Guinea Insurance PLC	0.70	-6.67%	1.77M
Fidelitybk	21.650	-6.07%	31.21M
Consolidated Hallmark	7.12	-5.07%	1.70M
AXA Mansard Insurance	11.000	-4.35%	2.09M