FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Friday, 4/3/2020 4:45:15 PM ET - 20 min. delayed
Look! There's potential to make 6.4% in only 26 days!
APR    Expiring 4/3/2020  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 0.20 2.90 0.78 10 16 0.5% -0.6%
44.0 - 0.35 - 0 4 - -
APR    Expiring 4/9/2020  4 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 0.85 2.55 1.50 2 1 2.0% 0.9%
44.0 0.70 1.00 1.24 0 0 1.6% 1.7%
APR    Expiring 4/17/2020  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 - 1.65 - 0 0 - -
44.0 - 1.35 - 2 105 - -
APR    Expiring 4/24/2020  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 0.80 3.40 2.56 0 0 1.9% 0.8%
44.0 1.10 2.05 2.32 0 0 2.6% 2.7%
MAY    Expiring 5/1/2020  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 1.05 3.50 2.91 0 0 2.4% 1.4%
44.0 1.60 4.00 2.68 0 0 3.8% 3.9%
MAY    Expiring 5/8/2020  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 0.95 4.60 3.22 0 0 2.2% 1.1%
44.0 0.55 4.40 2.99 0 0 1.3% 1.4%
MAY    Expiring 5/15/2020  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 3.10 3.40 4.00 0 32 7.6% 4.0%
45.0 1.60 1.90 2.84 1 34 3.8% 6.2%
MAY    Expiring 5/22/2020  47 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
43.5 0.75 4.90 3.75 0 0 1.7% 0.7%
44.0 0.50 4.90 3.52 0 0 1.2% 1.2%
JUL    Expiring 7/17/2020  103 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 4.00 4.60 5.75 0 87 10.0% 6.4%
45.0 2.50 3.00 4.67 5 186 6.0% 8.5%
OCT    Expiring 10/16/2020  194 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 4.60 5.30 7.43 0 1 11.7% 8.0%
45.0 3.30 3.90 6.41 0 142 8.1% 10.7%
JAN    Expiring 1/15/2021  285 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 5.10 5.90 8.68 0 791 13.1% 9.4%
45.0 3.80 4.70 7.72 0 331 9.5% 12.1%
JAN    Expiring 1/21/2022  656 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 5.90 7.10 12.02 0 129 15.5% 11.7%
45.0 4.80 5.50 11.20 0 707 12.3% 14.9%

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