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
3LAZ	London	GBP	Real-time
AZN	London	GBP	Real-time
3SAZ	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

83.87 -0.82 -0.97%

20/10 - Closed. Currency in USD

After Hours

83.50

-0.39

-0.46%

0:59:51 - Real-time Data

Type: Equity

Market: United States

Volume: 5,016,376
Bid/Ask: 0.00 / 0.00
Day's Range: 83.78 - 85.18

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

Oct 20, 2025 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	38.5	40.2	0	45.00	0	0%	0	0.04	0
AZN Call 45.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|45.00C Delta0.9658 Imp Vol3.6398 Bid38.5 Gamma0.0024 Theoretical39.35 Ask40.2 Theta-0.3013 Intrinsic Value38.89 Volume0 Vega0.0066 Time Value-38.89 Open Interest0 Rho0.0037 Delta / Theta-3.205 AZN Put 45.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|45.00P Delta-0.0054 Imp Vol2.4555 Bid0 Gamma0.0007 Theoretical0.04 Ask0.04 Theta-0.0416 Intrinsic Value-38.89 Volume0 Vega0.0014 Time Value38.89 Open Interest0 Rho-0.0001 Delta / Theta0.1294
0	0%	33.55	35.15	0	50.00	0	0%	0	0.04	0
AZN Call 50.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|50.00C Delta0.9601 Imp Vol3.1037 Bid33.55 Gamma0.0031 Theoretical34.35 Ask35.15 Theta-0.2917 Intrinsic Value33.89 Volume0 Vega0.0075 Time Value-33.89 Open Interest0 Rho0.0043 Delta / Theta-3.2912 AZN Put 50.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|50.00P Delta-0.0063 Imp Vol2.0726 Bid0 Gamma0.001 Theoretical0.04 Ask0.04 Theta-0.0406 Intrinsic Value-33.89 Volume0 Vega0.0016 Time Value33.89 Open Interest0 Rho-0.0001 Delta / Theta0.1562
0	0%	28.5	30.2	0	55.00	0	0%	0	0.02	0
AZN Call 55.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|55.00C Delta0.9532 Imp Vol2.6145 Bid28.5 Gamma0.0042 Theoretical29.35 Ask30.2 Theta-0.2804 Intrinsic Value28.89 Volume0 Vega0.0086 Time Value-28.89 Open Interest0 Rho0.0049 Delta / Theta-3.3994 AZN Put 55.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|55.00P Delta-0.0044 Imp Vol1.5872 Bid0 Gamma0.0009 Theoretical0.02 Ask0.02 Theta-0.0223 Intrinsic Value-28.89 Volume0 Vega0.0011 Time Value28.89 Open Interest0 Rho0 Delta / Theta0.1958
					83.89	Price @ Oct 20, 2025 20:00 GMT
1.01	-34.42%	0.7	0.97	8	84.00	0.89	17.11%	0.77	0.95	50
AZN Call 84.00 Exp: Oct 24, 2025 Last: 1.01 Chg.: -34.42% SymbolAZN\|20251024\|84.00C Delta0.4823 Imp Vol0.2563 Bid0.7 Gamma0.1771 Theoretical0.84 Ask0.97 Theta-0.1139 Intrinsic Value-0.11 Volume8 Vega0.035 Time Value1.12 Open Interest95 Rho0.0043 Delta / Theta-4.2355 AZN Put 84.00 Exp: Oct 24, 2025 Last: 0.89 Chg.: 17.11% SymbolAZN\|20251024\|84.00P Delta-0.5174 Imp Vol0.2371 Bid0.77 Gamma0.1917 Theoretical0.89 Ask0.95 Theta-0.1018 Intrinsic Value0.11 Volume50 Vega0.035 Time Value0.78 Open Interest176 Rho-0.0042 Delta / Theta5.0832
0.47	-51.04%	0.34	0.54	123	85.00	1.46	22.69%	1.4	1.75	21
AZN Call 85.00 Exp: Oct 24, 2025 Last: 0.47 Chg.: -51.04% SymbolAZN\|20251024\|85.00C Delta0.3184 Imp Vol0.2631 Bid0.34 Gamma0.1545 Theoretical0.47 Ask0.54 Theta-0.1042 Intrinsic Value-1.11 Volume123 Vega0.0313 Time Value1.58 Open Interest365 Rho0.0029 Delta / Theta-3.0559 AZN Put 85.00 Exp: Oct 24, 2025 Last: 1.46 Chg.: 22.69% SymbolAZN\|20251024\|85.00P Delta-0.7193 Imp Vol0.217 Bid1.4 Gamma0.1775 Theoretical1.46 Ask1.75 Theta-0.0778 Intrinsic Value1.11 Volume21 Vega0.0296 Time Value0.35 Open Interest354 Rho-0.0055 Delta / Theta9.2504
0.17	-73.44%	0.13	0.26	77	86.00	2.38	25.26%	2.08	2.59	1
AZN Call 86.00 Exp: Oct 24, 2025 Last: 0.17 Chg.: -73.44% SymbolAZN\|20251024\|86.00C Delta0.1586 Imp Vol0.2349 Bid0.13 Gamma0.1173 Theoretical0.17 Ask0.26 Theta-0.063 Intrinsic Value-2.11 Volume77 Vega0.0212 Time Value2.28 Open Interest217 Rho0.0014 Delta / Theta-2.5186 AZN Put 86.00 Exp: Oct 24, 2025 Last: 2.38 Chg.: 25.26% SymbolAZN\|20251024\|86.00P Delta-0.8089 Imp Vol0.2709 Bid2.08 Gamma0.1179 Theoretical2.38 Ask2.59 Theta-0.0782 Intrinsic Value2.11 Volume1 Vega0.0239 Time Value0.27 Open Interest181 Rho-0.0059 Delta / Theta10.3453

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	5,476.30	+37.16	+0.68%
NSE All Share	149,940.81	+963.03	+0.65%
US 30	46,754.0	+47.4	+0.10%
US 500	6,744.4	+9.3	+0.14%
FTSE 100	9,403.57	+49.00	+0.52%
DAX	24,258.80	+427.81	+1.80%
South Africa Top 40	104,022.91	+593.88	+0.57%

Brent Oil	60.83	-0.18	-0.30%
Crude Oil WTI	56.84	-0.18	-0.32%
Gold	4,365.29	+5.89	+0.14%
Silver	50.860	-0.524	-1.02%
Copper	5.0535	+0.0042	+0.08%
London Cocoa	4,099.00	-7.00	-0.17%
London Wheat	164.35	-0.80	-0.48%

Nigeria 10Y	15.577	+0.001	+0.01%
Nigeria 2Y	16.019	-0.002	-0.01%
U.K. 10Y	4.5160	-0.0160	-0.35%
Germany 10Y	2.5839	+0.0055	+0.21%
U.S. 10Y	3.983	-0.002	-0.05%
U.S. 5Y	3.583	+0.004	+0.11%
U.S. 2Y	3.468	+0.004	+0.12%

Fidelitybk	19.900	-0.100	-0.50%
Zenith Bank	68.60	+0.40	+0.59%
UBA	42.95	+0.95	+2.26%
First HoldCo	32.50	+1.10	+3.50%
Guaranty Trust Holding	93.25	-0.05	-0.05%
Sterling Bank	8.100	+0.300	+3.85%
Dangote Cement	600.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AZN	83.87	-0.82	-0.97%
EVESTAM INVERSION.	7.237	-0.001	-0.01%
RVLY	0.04	0.00	0.00%
Pacific Select Di.	47.187	+0.295	+0.63%
BNP Call 9.25 EUR.	25.880	+0.000	+0.00%
TEK/DOGE	0.000007	0.000000	0%
BNP PARIBAS ARBIT.	7.57	0.00	0.00%
101490	58,400	+200	+0.34%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	25.45	-0.78%	42.41M
Nigerian Breweries	76.00	0.00%	17.91M
Zenith Bank	68.60	+0.59%	14.78M
Geregu Power	1,141.50	0.00%	9.04M
Aradel Holdings	640.20	+1.46%	5.10M
Dangote Cement	600.00	0.00%	3.36M
MTN Nigeria	480.00	+1.18%	3.06M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.80	+10.00%	758.58K
Eunisell Interlinked	53.200	+9.92%	2.32M
Sovereign Trust Insurance Plc	3.80	+6.44%	4.92M
BUA Cement	170.00	+6.25%	339.47K
Nigerian Enamelware PLC	45.00	+6.01%	165.05K
UAC Of Nigeria	69.95	+5.19%	430.36K
Sterling Bank	8.100	+3.85%	6.91M

Name	Last	Chg. %	Vol.
Juli	8.06	-9.94%	138.24K
Thomaswy	2.72	-9.63%	656.28K
Daarcomm	1.04	-7.14%	5.23M
Universal Insurance PLC	1.14	-5.00%	7.77M
Royalex	2.30	-4.17%	10.06M
Conoil	202.50	-4.07%	213.45K
Mansard Ins	16.360	-4.05%	557.67K