Cboe Global Markets

AZN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

AstraZeneca plc (ADR) (azn)

2025-04-11 15:59:59 ET (Delayed)
Bid: 
66.96
Ask: 
67.01
Vol: 
5,761,491
Last: 
67
Change: 
+0.71 (+1.0711%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 14
Calls
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 64.000
2.5
+0.47
2.69
4.15
2
0.49
0.7287
0.0819
219
AZN 65.000
2.29
+0.845
2.2
2.38
15
0.46
0.645
0.097
396
AZN 66.000
1.6
+0.62
1.5
1.74
31
0.43
0.5444
0.1082
710
AZN 67.000
1.22
+0.655
1.01
1.2
17
0.42
0.433
0.112
245
AZN 67.500
0.88
+0.325
0.83
0.97
26
0.41
0.376
0.1102
1614
AZN 68.000
0.77
+0.37
0.57
0.76
35
0.39
0.3199
0.1059
180
AZN 69.000
0.37
+0.1
0.27
1.03
30
0.38
0.2155
0.0902
147
Thu Apr 17 2025
Strike
AZN 64.000
AZN 65.000
AZN 66.000
AZN 67.000
AZN 67.500
AZN 68.000
AZN 69.000
Puts
(EXPR: Thu Apr 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 64.000
1.35
-0.215
0.65
0.77
2
0.48
-0.2731
0.0825
106
AZN 65.000
0.92
-1.12
0.93
1.05
174
0.46
-0.3576
0.0978
1219
AZN 66.000
1.3
-1.175
1.18
1.4
80
0.42
-0.4592
0.1092
293
AZN 67.000
6.1
+0
1.63
2.06
0
0.4
-0.5719
0.113
1068
AZN 67.500
2.85
-0.675
1.92
2.32
2
0.39
-0.6295
0.1112
839
AZN 68.000
3.1
-0.825
2.22
4.2
3
0.38
-0.6863
0.1069
40
AZN 69.000
7.5
+0
2.95
3.2
0
0.37
-0.7919
0.0909
571
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 64.000
2.72
+0
3.15
4.55
0
0.49
0.6825
0.0644
1
AZN 65.000
2.61
+0
1.13
2.98
0
0.24
0.6175
0.0719
24
AZN 66.000
2.1
+0
0.49
2.35
0
0.24
0.5438
0.0778
17
AZN 67.000
1.65
+0
1.04
1.82
0
0.33
0.4634
0.0813
1
AZN 68.000
0.79
+0
0.85
1.36
0
0.34
0.379
0.0812
8
AZN 69.000
1.02
+0
0.61
1.1
0
0.36
0.2954
0.0767
11
AZN 70.000
0.39
+0
0.42
0.75
0
0.35
0.2205
0.0675
17
Fri Apr 25 2025
Strike
AZN 64.000
AZN 65.000
AZN 66.000
AZN 67.000
AZN 68.000
AZN 69.000
AZN 70.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 64.000
1.6
+0
0.84
1.39
0
0.41
-0.3194
0.0648
158
AZN 65.000
2.7
+0
0.99
1.65
0
0.37
-0.3851
0.0724
5
AZN 66.000
1.75
-1.245
0.83
1.99
1
0.3
-0.4594
0.0785
86
AZN 67.000
2.32
-1.205
0.53
2.45
1
0.21
-0.5407
0.0821
3
AZN 68.000
0
+0
1
2.95
0
0.17
-0.6263
0.0822
0
AZN 69.000
3.75
+0
1.65
3.85
0
0
-0.7114
0.078
12
AZN 70.000
5.74
+0
2.24
4.6
0
0
-0.7882
0.0693
7
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.