FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Friday, 9/25/2020 11:54:33 AM ET - 20 min. delayed
Look! There's potential to make 5.2% in only 42 days!
SEP    Expiring 9/25/2020  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 0.25 0.50 0.55 3 93 0.5% -0.2%
54.5 - 0.15 - 87 101 - -
OCT    Expiring 10/2/2020  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 1.00 1.15 1.07 19 111 1.9% 1.2%
54.5 0.75 0.85 0.81 11 78 1.4% 1.6%
OCT    Expiring 10/9/2020  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 1.40 1.65 1.41 1 59 2.6% 1.9%
54.5 1.20 1.35 1.17 0 20 2.3% 2.5%
OCT    Expiring 10/16/2020  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 1.80 2.25 1.68 2 62 3.4% 2.7%
54.5 1.55 1.75 1.43 7 34 2.9% 3.2%
OCT    Expiring 10/23/2020  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 1.55 2.60 1.90 10 109 2.9% 2.2%
54.5 1.45 2.40 1.66 0 26 2.7% 3.0%
OCT    Expiring 10/30/2020  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 2.35 2.85 2.09 1 12 4.5% 3.8%
54.5 1.90 2.80 1.85 5 160 3.6% 3.8%
NOV    Expiring 11/6/2020  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
54.0 2.85 3.60 2.27 0 2 5.5% 4.8%
54.5 2.50 3.20 2.03 0 0 4.8% 5.1%
NOV    Expiring 11/20/2020  56 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 4.10 4.50 3.38 0 16 8.2% 4.4%
55.0 2.95 3.10 2.12 6 140 5.7% 6.9%
JAN    Expiring 1/15/2021  112 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 5.10 5.50 4.24 9 884 10.3% 6.5%
55.0 4.00 4.30 3.05 87 4455 7.9% 9.2%
APR    Expiring 4/16/2021  203 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 5.90 6.30 5.23 1 222 12.2% 8.3%
55.0 4.70 5.00 4.09 4 800 9.5% 10.7%
JAN    Expiring 1/21/2022  483 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 8.10 8.50 7.13 9 510 17.5% 13.4%
55.0 7.00 7.30 6.11 0 2947 14.8% 16.1%
JAN    Expiring 1/20/2023  847 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
52.5 8.90 11.10 8.64 0 1 19.6% 15.4%
55.0 8.90 9.90 7.71 0 1 19.6% 20.9%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AZN Quote - Option Quotes for AZN - OptionChain for AZN
Copyright © 2020 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN