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)

2025-05-12 11:42:30 ET (Delayed)
Bid: 
68.05
Ask: 
68.07
Vol: 
3,236,867
Last: 
68.06
Change: 
+0.49 (+0.7252%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.000
2.09
+0
1.86
1.94
0
0.44
0.6429
0.1148
175
AZN 67.500
1.5
-0.1
1.54
1.62
167
0.43
0.5845
0.1219
657
AZN 68.000
1.25
-0.085
1.25
1.33
570
0.42
0.5227
0.1261
1903
AZN 69.000
0.85
-0.065
0.78
0.86
123
0.41
0.3966
0.1241
6106
AZN 70.000
0.55
-0.05
0.45
0.52
755
0.41
0.2803
0.1093
3755
AZN 71.000
0.32
-0.05
0.24
0.3
3
0.4
0.1837
0.0868
618
Fri May 16 2025
Strike
AZN 67.000
AZN 67.500
AZN 68.000
AZN 69.000
AZN 70.000
AZN 71.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 67.000
0.75
-0.445
0.78
0.84
34
0.44
-0.3586
0.1155
3144
AZN 67.500
1
-0.405
0.96
1.01
105
0.43
-0.4174
0.1227
334
AZN 68.000
1.21
-0.44
1.14
1.23
11
0.42
-0.4796
0.127
2089
AZN 69.000
1.6
-0.615
1.67
1.76
23
0.41
-0.6066
0.125
276
AZN 70.000
2.38
-0.67
2.33
2.43
14
0.4
-0.7238
0.1101
2119
AZN 71.000
3.4
-0.275
3.1
3.25
1
0.4
-0.8212
0.0875
21
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 66.000
3.05
+0
3.1
3.35
0
0.42
0.6854
0.0723
53
AZN 67.000
2.21
+0
2.4
2.59
0
0.39
0.6107
0.0805
19
AZN 68.000
1.75
-0.19
1.83
2
31
0.39
0.5279
0.0859
154
AZN 69.000
1.04
-0.425
1.33
1.51
1
0.38
0.4409
0.0871
814
AZN 70.000
1
-0.1
0.94
1.1
1
0.37
0.3548
0.0837
180
AZN 71.000
0.84
+0
0.61
0.77
0
0.36
0.2745
0.0761
77
Fri May 23 2025
Strike
AZN 66.000
AZN 67.000
AZN 68.000
AZN 69.000
AZN 70.000
AZN 71.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 66.000
1.05
-0.305
0.94
1.11
1
0.41
-0.3166
0.0728
88
AZN 67.000
1.35
-0.38
1.27
1.46
7
0.4
-0.3918
0.0812
5
AZN 68.000
2.32
+0.13
1.68
1.86
32
0.39
-0.4754
0.0866
31
AZN 69.000
2.43
+0
2.17
2.37
0
0.38
-0.5633
0.0878
174
AZN 70.000
3.25
+0
2.69
3.15
0
0.38
-0.6503
0.0845
270
AZN 71.000
3.5
-0.575
3.45
3.75
2
0.38
-0.7315
0.077
35
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 66.000
3.15
+0
3.3
3.5
0
0.35
0.6721
0.0654
7
AZN 67.000
2.52
+0
2.67
2.83
0
0.35
0.6051
0.0718
25
AZN 68.000
2.5
+0
2.09
2.25
0
0.34
0.5315
0.0762
22
AZN 69.000
1.68
-0.04
1.59
1.73
15
0.33
0.4541
0.0777
46
AZN 70.000
1.21
-0.1
1.16
1.29
242
0.32
0.3765
0.076
44
AZN 71.000
0.98
-0.015
0.82
0.97
1
0.32
0.3023
0.0711
145
Fri May 30 2025
Strike
AZN 66.000
AZN 67.000
AZN 68.000
AZN 69.000
AZN 70.000
AZN 71.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AZN 66.000
1.63
+0.085
1.17
1.28
4
0.36
-0.3298
0.0659
15
AZN 67.000
1.64
+0
1.51
1.65
0
0.35
-0.3975
0.0724
11
AZN 68.000
1.89
+0
1.89
2.03
0
0.34
-0.4719
0.077
12
AZN 69.000
3.05
+0.125
2.37
2.52
6
0.33
-0.5503
0.0787
6
AZN 70.000
3.47
+0
2.91
3.1
0
0.32
-0.6292
0.0772
7
AZN 71.000
3.9
+0
3.6
3.85
0
0.32
-0.7048
0.0724
32
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.