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
AZN	London	GBP	Real-time
3LAZ	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	Frankfurt	EUR	Delayed
AZNPy	TradeGate	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

84.69 +0.86 +1.03%

17/10 - Closed. Currency in USD

Pre Market

84.60

-0.09

-0.11%

10:49:18 - Real-time Data

Type: Equity

Market: United States

Volume: 3,125,960
Bid/Ask: 0.00 / 0.00
Day's Range: 83.65 - 85.06

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 18, 2025 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.65	41.35	0	45.00	0	0%	0	0.24	0
AZN Call 45.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|45.00C Delta0 Imp Vol0 Bid37.65 Gamma0 Theoretical0 Ask41.35 Theta0 Intrinsic Value39.69 Volume0 Vega0 Time Value-39.69 Open Interest0 Rho0 Delta / Theta0 AZN Put 45.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|45.00P Delta-0.0203 Imp Vol2.6257 Bid0 Gamma0.0017 Theoretical0.24 Ask0.24 Theta-0.1164 Intrinsic Value-39.69 Volume0 Vega0.0053 Time Value39.69 Open Interest0 Rho-0.0003 Delta / Theta0.1744
0	0%	33.5	36.35	0	50.00	0	0%	0	0.24	0
AZN Call 50.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|50.00C Delta0.9765 Imp Vol2.2254 Bid33.5 Gamma0.0023 Theoretical34.93 Ask36.35 Theta-0.1111 Intrinsic Value34.69 Volume0 Vega0.006 Time Value-34.69 Open Interest0 Rho0.0064 Delta / Theta-8.7921 AZN Put 50.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|50.00P Delta-0.0238 Imp Vol2.237 Bid0 Gamma0.0023 Theoretical0.24 Ask0.24 Theta-0.1132 Intrinsic Value-34.69 Volume0 Vega0.0061 Time Value34.69 Open Interest0 Rho-0.0003 Delta / Theta0.2098
0	0%	28.5	31.35	0	55.00	0	0%	0	1.08	0
AZN Call 55.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|55.00C Delta0.9724 Imp Vol1.8684 Bid28.5 Gamma0.0031 Theoretical29.93 Ask31.35 Theta-0.1069 Intrinsic Value29.69 Volume0 Vega0.0068 Time Value-29.69 Open Interest0 Rho0.0076 Delta / Theta-9.0988 AZN Put 55.00 Exp: Oct 24, 2025 Last: 0 Chg.: 0% SymbolAZN\|20251024\|55.00P Delta-0.0736 Imp Vol2.63 Bid0 Gamma0.0049 Theoretical1.08 Ask1.08 Theta-0.3315 Intrinsic Value-29.69 Volume0 Vega0.0151 Time Value29.69 Open Interest0 Rho-0.0011 Delta / Theta0.2219
					84.69	Price @ Oct 18, 2025 21:03 GMT
0.96	15.66%	0.92	1.1	294	85.00	1.19	-40.8%	1.19	1.37	199
AZN Call 85.00 Exp: Oct 24, 2025 Last: 0.96 Chg.: 15.66% SymbolAZN\|20251024\|85.00C Delta0.4649 Imp Vol0.2529 Bid0.92 Gamma0.1447 Theoretical0.96 Ask1.1 Theta-0.0927 Intrinsic Value-0.31 Volume294 Vega0.0431 Time Value1.27 Open Interest181 Rho0.0063 Delta / Theta-5.0164 AZN Put 85.00 Exp: Oct 24, 2025 Last: 1.19 Chg.: -40.8% SymbolAZN\|20251024\|85.00P Delta-0.5383 Imp Vol0.2396 Bid1.19 Gamma0.1529 Theoretical1.19 Ask1.37 Theta-0.0841 Intrinsic Value0.31 Volume199 Vega0.0431 Time Value0.88 Open Interest156 Rho-0.0066 Delta / Theta6.4025
0.64	30.61%	0.56	0.72	151	86.00	1.9	-25.49%	1.8	2.02	2
AZN Call 86.00 Exp: Oct 24, 2025 Last: 0.64 Chg.: 30.61% SymbolAZN\|20251024\|86.00C Delta0.3371 Imp Vol0.2687 Bid0.56 Gamma0.1252 Theoretical0.64 Ask0.72 Theta-0.09 Intrinsic Value-1.31 Volume151 Vega0.0396 Time Value1.95 Open Interest209 Rho0.0046 Delta / Theta-3.7432 AZN Put 86.00 Exp: Oct 24, 2025 Last: 1.9 Chg.: -25.49% SymbolAZN\|20251024\|86.00P Delta-0.6681 Imp Vol0.2617 Bid1.8 Gamma0.1281 Theoretical1.9 Ask2.02 Theta-0.0835 Intrinsic Value1.31 Volume2 Vega0.0394 Time Value0.59 Open Interest179 Rho-0.008 Delta / Theta8.0042
0.33	73.68%	0.26	0.43	4	87.00	2.37	0%	2.52	2.74	80
AZN Call 87.00 Exp: Oct 24, 2025 Last: 0.33 Chg.: 73.68% SymbolAZN\|20251024\|87.00C Delta0.2127 Imp Vol0.2554 Bid0.26 Gamma0.1047 Theoretical0.33 Ask0.43 Theta-0.0679 Intrinsic Value-2.31 Volume4 Vega0.0315 Time Value2.64 Open Interest85 Rho0.0029 Delta / Theta-3.1318 AZN Put 87.00 Exp: Oct 24, 2025 Last: 2.37 Chg.: 0% SymbolAZN\|20251024\|87.00P Delta-0.7851 Imp Vol0.259 Bid2.52 Gamma0.1043 Theoretical2.63 Ask2.74 Theta-0.0657 Intrinsic Value2.31 Volume80 Vega0.0317 Time Value0.06 Open Interest1 Rho-0.0088 Delta / Theta11.9501

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	5,466.91	+27.77	+0.51%
NSE All Share	149,677.59	+699.82	+0.47%
US 30	46,293.3	+102.7	+0.22%
US 500	6,683.9	+19.9	+0.30%
FTSE 100	9,376.25	+21.68	+0.23%
DAX	24,110.61	+265.20	+1.11%
South Africa Top 40	103,670.50	+241.47	+0.23%

Brent Oil	61.04	-0.25	-0.41%
Crude Oil WTI	56.89	-0.26	-0.45%
Gold	4,275.19	+61.89	+1.47%
Silver	50.855	+0.751	+1.50%
Copper	4.9965	+0.0270	+0.54%
London Cocoa	4,106.00	-92.00	-2.19%
London Wheat	165.15	+1.65	+1.01%

Nigeria 10Y	15.577	+0.000	+0.00%
Nigeria 2Y	16.019	0.000	0.00%
U.K. 10Y	4.5300	-0.0010	-0.02%
Germany 10Y	2.5920	+0.0150	+0.58%
U.S. 10Y	4.017	+0.007	+0.17%
U.S. 5Y	3.600	+0.008	+0.22%
U.S. 2Y	3.472	+0.008	+0.23%

Fidelitybk	19.850	-0.150	-0.75%
Zenith Bank	68.25	+0.05	+0.07%
UBA	42.00	0.00	0.00%
First HoldCo	31.65	+0.25	+0.80%
Guaranty Trust Holding	93.50	+0.20	+0.21%
Sterling Bank	8.150	+0.350	+4.49%
Dangote Cement	614.90	+14.90	+2.48%

Recent Quotes

Name	Price	Chg.	Chg. %
AZN	84.69	+0.86	+1.03%
Principal Global .	12.14	-0.01	-0.08%
BNP PARIBAS ARBIT.	7.57	0.00	0.00%
CITIC-Prudential .	1.093	-0.040	-3.54%
EPIr	0.1320	0.00	0.00%
Asefarma Variable.	12.006	+0.003	+0.02%
ING BANK N.V. Cal.	0.89	0.00	0.00%
Sanlam Select Wea.	15.495	-0.045	-0.29%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	20.000	0.00%	40.33M
Nigerian Breweries	78.85	+3.75%	10.04M
Wema Bank	18.80	-1.05%	4.93M
UBA	44.00	+4.76%	2.10M
Dangote Cement	614.90	+2.48%	414.39K
Okomu Oil Palm	1,099.50	+7.79%	242.70K
MTN Nigeria	478.90	+0.95%	151.19K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	600.00
Ncr Nigeria	17.60	+10.00%	316.00
Skye Shelter Fund	459.00	+9.61%	1.58K
International Energy Insurance	2.99	+9.52%	28.51K
UPDC REIT	7.95	+8.90%	140.46K
Union Dicon Salt	8.00	0.00%	103.68K
SCOA Nigeria	6.000	-8.95%	82.15K

Name	Last	Chg. %	Vol.
Betaglas	437.40	-10.00%	12.49K
Total Nig	576.00	-10.00%	1.21K
Geregu Power	1,027.40	-10.00%	1.62K
Austin Laz	2.61	-10.00%	83.99K
Infinity Trust Mortgage Bank	6.30	-10.00%	0.02K
Transcorp Power	307.80	-10.00%	1.70K
Juli	8.06	-9.94%	10.00K