FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Friday, 12/6/2019 4:44:05 PM ET - 20 min. delayed
Look! There's potential to make 2.6% in only 46 days!
DEC    Expiring 12/6/2019  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 0.10 0.40 0.31 0 12 0.2% -0.2%
48.0 - 0.05 - 0 334 - -
DEC    Expiring 12/13/2019  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 0.55 0.70 0.65 0 18 1.2% 0.8%
48.0 0.30 0.45 0.41 0 32 0.6% 1.3%
DEC    Expiring 12/20/2019  11 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 0.70 0.90 0.87 0 2375 1.5% 1.1%
48.0 0.45 0.65 0.63 9 1183 1.0% 1.6%
DEC    Expiring 12/27/2019  18 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 0.85 1.00 1.04 1 12 1.8% 1.4%
48.0 0.60 0.75 0.80 4 5 1.3% 2.0%
JAN    Expiring 1/3/2020  25 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 1.00 1.15 1.18 0 0 2.1% 1.8%
48.0 0.70 0.85 0.94 0 10 1.5% 2.2%
JAN    Expiring 1/10/2020  32 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 1.15 1.30 1.30 0 0 2.5% 2.1%
48.0 0.90 1.00 1.07 0 0 1.9% 2.6%
JAN    Expiring 1/17/2020  39 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 1.25 1.40 1.41 102 1533 2.7% 2.3%
50.0 0.30 0.40 0.52 43 3217 0.6% 5.5%
JAN    Expiring 1/24/2020  46 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 1.35 1.50 1.51 0 0 2.9% 2.5%
48.0 1.10 1.25 1.28 0 0 2.4% 3.0%
APR    Expiring 4/17/2020  130 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 2.25 2.40 2.35 16 339 5.0% 4.6%
50.0 1.15 1.30 1.39 2 409 2.5% 7.5%
JUL    Expiring 7/17/2020  221 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 3.00 3.20 2.95 0 21 6.7% 6.3%
50.0 1.90 2.05 1.98 1 255 4.2% 9.2%
JAN    Expiring 1/15/2021  403 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 4.20 4.50 3.77 1 100 9.7% 9.2%
50.0 3.10 3.40 2.83 5 1131 7.0% 12.2%
JAN    Expiring 1/21/2022  774 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 5.80 6.00 4.81 11 2 13.8% 13.4%
50.0 4.70 4.90 3.94 11 140 10.9% 16.3%

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 © 2019 - 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