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)

2025-06-20 15:59:59 ET (Delayed)
Bid: 
69.8
Ask: 
70.35
Vol: 
6,297,122
Last: 
69.85
Change: 
-0.81 (+-1.158%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.500
2.42
-1.08
2.16
2.58
1
0
0.9956
0.0136
3236
AZN 68.000
3.51
+0
1.01
2.85
0
1.94
0.9884
0.0351
48
AZN 69.000
0.91
-1.155
0.6
1.24
3
0
0.9114
0.2321
125
AZN 70.000
0.1
-1.085
0.05
0.18
2,269
0.71
0.428
0.9514
10805
AZN 71.000
0.1
-0.385
0
0.3
1
2.44
0.0918
0.2061
1778
AZN 72.000
0.02
-0.13
0
0.01
6
1.78
0.021
0.0503
228
Fri Jun 20 2025
Strike
AZN 67.500
AZN 68.000
AZN 69.000
AZN 70.000
AZN 71.000
AZN 72.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.500
0.1
+0.05
0
0.76
2
5.92
-0.0044
0.0136
3557
AZN 68.000
0.08
+0
0
0.07
0
2.42
-0.0116
0.0351
41
AZN 69.000
0.11
+0
0
0.69
0
3.39
-0.0887
0.2321
47
AZN 70.000
0.2
+0
0.13
1.46
1,193
3.57
-0.572
0.9514
3232
AZN 71.000
1.15
+0.615
0.93
1.19
36
0
-0.9082
0.2061
942
AZN 72.000
1.95
+0.76
1.84
2.49
1
3.14
-0.979
0.0503
347
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.000
8
+0
2.93
3.25
0
0.24
0.8721
0.0767
2
AZN 68.000
4.85
+0
2.05
2.37
0
0.23
0.7891
0.1128
6
AZN 69.000
1.52
-0.925
1.46
1.78
8
0.25
0.6657
0.1509
418
AZN 70.000
0.88
-0.83
0.65
1.14
1
0.23
0.5044
0.1731
14
AZN 71.000
0.34
-0.795
0.4
0.57
14
0.23
0.3325
0.1628
161
AZN 72.000
0.2
-0.46
0.17
0.29
7
0.23
0.1855
0.1229
162
Fri Jun 27 2025
Strike
AZN 67.000
AZN 68.000
AZN 69.000
AZN 70.000
AZN 71.000
AZN 72.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.000
0.15
-0.055
0.13
0.26
1
0.29
-0.1289
0.0774
8
AZN 68.000
0.2
-0.045
0.25
0.41
1
0.27
-0.2128
0.114
6
AZN 69.000
0.54
+0.145
0.32
0.62
7
0.22
-0.3378
0.1527
73
AZN 70.000
1.01
+0.35
0.71
1
14
0.24
-0.5015
0.1756
202
AZN 71.000
1.53
+0.485
1.26
1.71
5
0.25
-0.6764
0.1655
300
AZN 72.000
2.16
+0.565
0.66
2.89
1
0
-0.8262
0.1249
82
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.