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)

2025-04-24 15:59:59 ET (Delayed)
Bid: 
69.01
Ask: 
70
Vol: 
3,432,145
Last: 
69.12
Change: 
+1.04 (+1.4953%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.000
1.9
+0
1.87
3.05
0
0
0.9148
0.0809
51
AZN 68.000
1.28
+0.665
1.18
2.53
78
0.59
0.8692
0.1493
198
AZN 69.000
0.8
+0.415
0.53
0.9
37
0.32
0.7018
0.3191
61
AZN 70.000
0.22
+0.1
0.16
0.35
168
0.3
0.3348
0.3663
283
AZN 71.000
0.04
+0
0.02
0.05
145
0.27
0.1028
0.1608
6436
AZN 72.000
0
+0
0
0.5
0
0.7
0.0407
0.0639
0
Fri Apr 25 2025
Strike
AZN 67.000
AZN 68.000
AZN 69.000
AZN 70.000
AZN 71.000
AZN 72.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.000
0.08
-0.08
0
0.27
2
0.61
-0.0851
0.0809
81
AZN 68.000
0.12
-0.215
0
0.31
1
0.46
-0.1307
0.1493
17
AZN 69.000
0.23
-0.56
0.15
0.39
7
0.34
-0.298
0.3193
27
AZN 70.000
0.66
-0.97
0.53
1.02
1
0.35
-0.6672
0.3724
6
AZN 71.000
3.2
+0
1.34
1.63
0
0.29
-0.9051
0.1668
15
AZN 72.000
3.34
+0
2.3
2.69
0
0.45
-0.9667
0.0628
1
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.