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

73.68 +0.68 +0.93%

20:59:59 - Closed. Currency in USD

After Hours

73.80

+0.12

+0.16%

23:29:52 - Real-time Data

Type: Equity

Market: United States

Volume: 5,757,544
Bid/Ask: 0.00 / 0.00
Day's Range: 73.55 - 74.38

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 24, 2025 21:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
27.25	0%	27.5	30.05	0	45.00	0	0%	0	0.53	0
AZN Call 45.00 Exp: Jul 25, 2025 Last: 27.25 Chg.: 0% SymbolAZN\|20250725\|45.00C Delta0.9854 Imp Vol4.5692 Bid27.5 Gamma0.0021 Theoretical28.78 Ask30.05 Theta-0.3212 Intrinsic Value28.68 Volume0 Vega0.0014 Time Value-1.43 Open Interest2 Rho0.0008 Delta / Theta-3.0678 AZN Put 45.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250725\|45.00P Delta-0.0297 Imp Vol5.3996 Bid0 Gamma0.0032 Theoretical0.27 Ask0.53 Theta-0.7019 Intrinsic Value-28.68 Volume0 Vega0.0026 Time Value28.68 Open Interest0 Rho-0.0001 Delta / Theta0.0423
0	0%	22.5	25.05	0	50.00	0	0%	0	0.53	0
AZN Call 50.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250725\|50.00C Delta0.9822 Imp Vol3.6952 Bid22.5 Gamma0.0031 Theoretical23.78 Ask25.05 Theta-0.3087 Intrinsic Value23.68 Volume0 Vega0.0017 Time Value-23.68 Open Interest0 Rho0.0009 Delta / Theta-3.1812 AZN Put 50.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250725\|50.00P Delta-0.036 Imp Vol4.3999 Bid0 Gamma0.0047 Theoretical0.27 Ask0.53 Theta-0.6717 Intrinsic Value-23.68 Volume0 Vega0.0031 Time Value23.68 Open Interest0 Rho-0.0001 Delta / Theta0.0537
14.99	0%	18.15	20.05	0	55.00	0	0%	0	0.53	0
AZN Call 55.00 Exp: Jul 25, 2025 Last: 14.99 Chg.: 0% SymbolAZN\|20250725\|55.00C Delta0.9392 Imp Vol3.8599 Bid18.15 Gamma0.0081 Theoretical19.1 Ask20.05 Theta-0.8921 Intrinsic Value18.68 Volume0 Vega0.0046 Time Value-3.69 Open Interest1 Rho0.0011 Delta / Theta-1.0527 AZN Put 55.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250725\|55.00P Delta-0.0449 Imp Vol3.4784 Bid0 Gamma0.007 Theoretical0.27 Ask0.53 Theta-0.6342 Intrinsic Value-18.68 Volume0 Vega0.0036 Time Value18.68 Open Interest0 Rho-0.0001 Delta / Theta0.0707
					73.68	Price @ Jul 24, 2025 21:02 GMT
0.3	0%	0.14	0.57	13	74.00	0.47	0%	0.38	0.91	1
AZN Call 74.00 Exp: Jul 25, 2025 Last: 0.3 Chg.: 0% SymbolAZN\|20250725\|74.00C Delta0.3886 Imp Vol0.287 Bid0.14 Gamma0.3464 Theoretical0.3 Ask0.57 Theta-0.2113 Intrinsic Value-0.32 Volume13 Vega0.0148 Time Value0.62 Open Interest373 Rho0.0007 Delta / Theta-1.8393 AZN Put 74.00 Exp: Jul 25, 2025 Last: 0.47 Chg.: 0% SymbolAZN\|20250725\|74.00P Delta-0.6752 Imp Vol0.1816 Bid0.38 Gamma0.5138 Theoretical0.47 Ask0.91 Theta-0.1274 Intrinsic Value0.32 Volume1 Vega0.0139 Time Value0.15 Open Interest0 Rho-0.0014 Delta / Theta5.3
0.1	42.86%	0.05	0.18	37	75.00	1.56	0%	1.13	1.81	3
AZN Call 75.00 Exp: Jul 25, 2025 Last: 0.1 Chg.: 42.86% SymbolAZN\|20250725\|75.00C Delta0.1527 Imp Vol0.3288 Bid0.05 Gamma0.1861 Theoretical0.1 Ask0.18 Theta-0.1493 Intrinsic Value-1.32 Volume37 Vega0.0091 Time Value1.42 Open Interest61 Rho0.0003 Delta / Theta-1.023 AZN Put 75.00 Exp: Jul 25, 2025 Last: 1.56 Chg.: 0% SymbolAZN\|20250725\|75.00P Delta-0.7668 Imp Vol0.4588 Bid1.13 Gamma0.1729 Theoretical1.56 Ask1.81 Theta-0.2721 Intrinsic Value1.32 Volume3 Vega0.0118 Time Value0.24 Open Interest0 Rho-0.0016 Delta / Theta2.8178
0.05	0%	0	0.09	11	76.00	0	0%	2.11	3.4	0
AZN Call 76.00 Exp: Jul 25, 2025 Last: 0.05 Chg.: 0% SymbolAZN\|20250725\|76.00C Delta0.0726 Imp Vol0.4041 Bid0 Gamma0.0886 Theoretical0.05 Ask0.09 Theta-0.1075 Intrinsic Value-2.32 Volume11 Vega0.0053 Time Value2.37 Open Interest2 Rho0.0001 Delta / Theta-0.6757 AZN Put 76.00 Exp: Jul 25, 2025 Last: 0 Chg.: 0% SymbolAZN\|20250725\|76.00P Delta-0.7604 Imp Vol0.8133 Bid2.11 Gamma0.099 Theoretical2.76 Ask3.4 Theta-0.4883 Intrinsic Value2.32 Volume0 Vega0.012 Time Value-2.32 Open Interest0 Rho-0.0016 Delta / Theta1.5573

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	4,888.34	+20.87	+0.43%
NSE All Share	133,199.97	+642.54	+0.48%
US 30	44,784.8	+90.7	+0.20%
US 500	6,376.1	+12.7	+0.20%
FTSE 100	9,138.37	+76.88	+0.85%
DAX	24,295.93	+55.11	+0.23%
South Africa Top 40	92,258.28	-198.72	-0.21%

Brent Oil	69.33	0.00	0.00%
Crude Oil WTI	66.14	-0.02	-0.03%
Gold	3,368.31	-2.94	-0.09%
Silver	39.340	+0.055	+0.14%
Copper	5.8203	-0.0067	-0.11%
London Cocoa	5,343.00	0.00	0.00%
London Wheat	177.70	0.00	0.00%

Nigeria 10Y	15.959	+0.001	+0.01%
Nigeria 2Y	16.996	+0.096	+0.57%
U.K. 10Y	4.6220	0.0000	0.00%
Germany 10Y	2.6940	+0.0940	+3.62%
U.S. 10Y	4.399	-0.009	-0.20%
U.S. 5Y	3.961	-0.010	-0.25%
U.S. 2Y	3.916	-0.009	-0.23%

Fidelitybk	20.600	-0.700	-3.29%
Zenith Bank	73.20	+1.70	+2.38%
UBA	46.55	-0.15	-0.32%
First HoldCo	35.15	+3.15	+9.84%
Guaranty Trust Holding	94.10	+0.10	+0.11%
Sterling Bank	6.400	+0.180	+2.89%
Dangote Cement	490.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AZN	73.68	+0.68	+0.93%

Market Movers

Name	Last	Chg. %	Vol.
UBA	46.55	-0.32%	73.09M
Access Holdings	28.50	0.00%	65.00M
Nigerian Breweries	72.25	-0.34%	41.11M
Zenith Bank	73.20	+2.38%	22.50M
Dangote Sugar	59.70	-0.50%	13.47M
Guaranty Trust Holding	94.10	+0.11%	10.47M
Presco	1,439.50	+8.23%	1.03M

Name	Last	Chg. %	Vol.
Academy Press	8.47	+10.00%	4.13M
Sovereign Trust Insurance Plc	1.43	+10.00%	8.20M
FTN Cocoa Processors PLC	6.60	+10.00%	13.41M
Guinness Nigeria	106.45	+9.97%	120.14K
Initiates	14.67	+9.97%	4.87M
Rtbriscoe	3.75	+9.97%	4.83M
Oando Plc	57.40	+9.96%	7.73M

Name	Last	Chg. %	Vol.
Abctrans	4.59	-10.00%	1.20M
John Holt PLC	8.10	-10.00%	290.17K
Union Dicon Salt	9.00	-10.00%	1.54M
Industrial Medical Gases Nigeria	38.25	-9.89%	352.92K
Secure Electronic Tech	0.93	-9.71%	19.93M
Neimeth	6.81	-8.59%	2.80M
Thomaswy	2.80	-8.50%	262.05K