FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Friday, 1/24/2020 4:45:44 PM ET - 20 min. delayed
Look! There's potential to make 2.8% in only 41 days!
JAN    Expiring 1/24/2020  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 0.05 0.65 0.32 0 2 0.1% -0.5%
49.5 - 0.05 - 0 7 - -
JAN    Expiring 1/31/2020  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 0.65 0.80 0.52 0 1 1.3% 0.8%
49.5 0.40 0.50 0.27 0 14 0.8% 1.3%
FEB    Expiring 2/7/2020  13 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 0.95 1.10 0.66 0 0 2.0% 1.4%
49.5 0.70 0.80 0.41 0 0 1.4% 1.9%
FEB    Expiring 2/14/2020  20 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 1.40 1.50 0.76 0 0 2.9% 2.3%
49.5 1.10 1.25 0.52 0 0 2.3% 2.7%
FEB    Expiring 2/21/2020  27 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 1.45 1.65 0.85 0 0 3.0% 2.4%
49.5 1.20 1.35 0.61 0 0 2.5% 3.0%
FEB    Expiring 2/28/2020  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 1.50 1.65 0.93 0 0 3.1% 2.6%
49.5 1.20 1.35 0.69 0 2 2.5% 3.0%
MAR    Expiring 3/6/2020  41 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
49.0 1.55 1.75 1.00 0 0 3.2% 2.7%
49.5 1.25 1.45 0.76 0 0 2.6% 3.1%
MAR    Expiring 3/20/2020  55 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 2.55 2.70 2.05 18 0 5.5% 1.6%
50.0 1.10 1.20 0.69 5 10 2.3% 3.8%
APR    Expiring 4/17/2020  83 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 2.70 2.85 2.20 20 321 5.8% 2.0%
50.0 1.30 1.45 0.89 2 620 2.7% 4.2%
JUL    Expiring 7/17/2020  174 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 3.40 3.70 2.56 0 50 7.4% 3.5%
50.0 2.15 2.30 1.34 1 580 4.6% 6.1%
JAN    Expiring 1/15/2021  356 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 4.70 4.90 3.02 0 103 10.5% 6.6%
50.0 3.40 3.70 1.91 6 1152 7.4% 9.0%
JAN    Expiring 1/21/2022  727 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
47.5 6.10 6.50 3.55 0 157 14.1% 10.0%
50.0 4.90 5.30 2.56 1 144 11.0% 12.7%

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