$166.58
2.021.23%
À la clôture: Sep 25, 5:00 PM EST
$166.58
N/A
Après les heures: Sep 25, 4:00 PM EST
AstraZeneca PLC Chaîne d'Options
AZNNYSE
AstraZeneca Options
View AstraZeneca (AZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.79
P/C Ratio (OI)
0.56
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price46.55Aug 03, 2026
Change
-0%
Bid54.8
Ask59
volume0
Intrest6
Strike
110
110
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask1.85
volume0
Intrest9
Last Price53.82Sep 22, 2026
Change
-0%
Bid49.8
Ask53.8
volume0
Intrest4
Strike
115
115
Last Price1.06Sep 22, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest43
Last Price49.47Sep 22, 2026
Change
-0%
Bid44.8
Ask48.7
volume0
Intrest3
Strike
120
120
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest80
Last Price-
Change
-
Bid39.8
Ask44.1
volume0
Intrest0
Strike
125
125
Last Price0.12Sep 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest29
Last Price36.96Sep 18, 2026
Change
-0%
Bid35.7
Ask38.4
volume0
Intrest42
Strike
130
130
Last Price0.08Sep 23, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest176
Last Price-
Change
-
Bid29.9
Ask34.1
volume0
Intrest0
Strike
135
135
Last Price0.05Sep 25, 2026
Change
0.0654.55%
Bid-
Ask0.2
volume3
Intrest206
Last Price21Sep 10, 2026
Change
-0%
Bid25.8
Ask28.5
volume0
Intrest15
Strike
140
140
Last Price0.1Sep 25, 2026
Change
0.0637.5%
Bid0.05
Ask0.4
volume1
Intrest325
Last Price22.05Sep 18, 2026
Change
-0%
Bid20.9
Ask23.6
volume0
Intrest5
Strike
145
145
Last Price0.21Sep 25, 2026
Change
0.1134.38%
Bid-
Ask0.35
volume5
Intrest225
Last Price15.35Sep 24, 2026
Change
-0%
Bid16.2
Ask18.7
volume0
Intrest50
Strike
150
150
Last Price0.39Sep 25, 2026
Change
0.1122%
Bid0.3
Ask0.5
volume8
Intrest369
Last Price11Sep 24, 2026
Change
-0%
Bid12
Ask13.4
volume0
Intrest134
Strike
155
155
Last Price0.8Sep 25, 2026
Change
0.3530.43%
Bid0.55
Ask1
volume90
Intrest623
Last Price7.5Sep 25, 2026
Change
0.465.78%
Bid8
Ask9.4
volume10
Intrest818
Strike
160
160
Last Price1.7Sep 25, 2026
Change
0.626.09%
Bid1.45
Ask1.9
volume830
Intrest3477
Last Price5.3Sep 25, 2026
Change
0.920.45%
Bid5
Ask5.5
volume82
Intrest2722
Strike
165
165
Last Price3.57Sep 25, 2026
Change
0.6816%
Bid3
Ask3.6
volume7
Intrest4611
Last Price2.93Sep 25, 2026
Change
0.3814.9%
Bid2.7
Ask3.2
volume850
Intrest18622
Strike
170
170
Last Price7.1Sep 24, 2026
Change
-0%
Bid5.6
Ask6.2
volume0
Intrest778
Last Price1.43Sep 25, 2026
Change
0.1814.4%
Bid1.05
Ask1.5
volume135
Intrest2017
Strike
175
175
Last Price10.67Sep 17, 2026
Change
-0%
Bid8.7
Ask10.1
volume0
Intrest314
Last Price0.63Sep 25, 2026
Change
0.2225.88%
Bid0.45
Ask0.8
volume26
Intrest816
Strike
180
180
Last Price16.35Sep 23, 2026
Change
-0%
Bid13.2
Ask14.9
volume0
Intrest129
Last Price0.24Sep 25, 2026
Change
0.027.69%
Bid0.15
Ask0.3
volume10
Intrest645
Strike
185
185
Last Price23.6Aug 20, 2026
Change
-0%
Bid18
Ask19.8
volume0
Intrest170
Last Price0.15Sep 23, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest414
Strike
190
190
Last Price32.28Sep 09, 2026
Change
-0%
Bid21.5
Ask25.5
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.1470%
Bid-
Ask0.35
volume1
Intrest1627
Strike
195
195
Last Price18.4Jun 08, 2026
Change
-0%
Bid27.2
Ask29.7
volume0
Intrest0
Last Price0.15Sep 21, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest260
Strike
200
200
Last Price43.85Aug 14, 2026
Change
-0%
Bid31.7
Ask35.5
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest516
Strike
210
210
Last Price30.35May 07, 2026
Change
-0%
Bid41.5
Ask45.5
volume0
Intrest0
Last Price0.03Sep 15, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest303
Strike
220
220
Last Price35.1May 21, 2026
Change
-0%
Bid51.3
Ask55.5
volume0
Intrest0
Last Price0.09Sep 01, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest38
Strike
230
230
Last Price30.84Apr 14, 2026
Change
-0%
Bid62
Ask65.5
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest35
Strike
240
240
Last Price38.64Apr 14, 2026
Change
-0%
Bid71.7
Ask75.5
volume0
Intrest0
Last Price0.05Aug 25, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Strike
250
250
Last Price-
Change
-
Bid81.3
Ask85.5
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Strike
260
260
Last Price-
Change
-
Bid91.7
Ask95.5
volume0
Intrest0
Last Price0.03Sep 23, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid101.3
Ask105.5
volume0
Intrest0
Last Price0.3May 18, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Strike
280
280
Last Price-
Change
-
Bid111.3
Ask115.5
volume0
Intrest0
Last Price0.6Apr 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Strike
290
290
Last Price-
Change
-
Bid121.6
Ask125.5
volume0
Intrest0
Last Price0.45Apr 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest15
Strike
300
300
Last Price-
Change
-
Bid131.6
Ask135.5
volume0
Intrest0
Last Price0.3Apr 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
310
310
Last Price-
Change
-
Bid141.3
Ask145.5
volume0
Intrest0