Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
18 Warning Signs That You Should Dump a Stock  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Tuesday, 2/19/2019 3:26:46 PM ET - 20 min. delayed
Look! There's potential to make 1.5% in only 38 days!
FEB    Expiring 2/22/2019  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 0.55 0.65 0.71 6 432 1.4% 0.72 0.23 72% 0.3% 0.4%
40.5 0.25 0.30 0.43 40 192 0.6% 0.47 0.21 47% 0.8% 0.7%
MAR    Expiring 3/1/2019  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 0.65 0.80 1.06 25 17 1.6% 0.63 0.18 63% 0.5% 0.7%
40.5 0.35 0.45 0.80 0 28 0.9% 0.49 0.16 48% 1.0% 1.0%
MAR    Expiring 3/8/2019  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 0.65 0.80 1.30 1 0 1.6% 0.60 0.14 60% 0.5% 0.7%
40.5 0.35 0.50 1.05 0 6 0.9% 0.49 0.13 49% 1.0% 1.1%
MAR    Expiring 3/15/2019  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 0.65 0.85 1.50 133 260 1.6% 0.59 0.13 58% 0.5% 0.7%
40.5 0.40 0.55 1.24 1238 0 1.0% 0.49 0.12 49% 1.1% 1.2%
MAR    Expiring 3/22/2019  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 0.70 0.90 1.66 0 0 1.8% 0.62 0.12 62% 0.6% 0.9%
40.5 0.45 0.60 1.42 30 0 1.1% 0.48 0.12 49% 1.3% 1.3%
MAR    Expiring 3/29/2019  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 0.80 0.90 1.81 11 41 2.0% 0.61 0.12 61% 0.9% 1.0%
40.5 0.55 0.70 1.57 0 0 1.4% 0.48 0.13 49% 1.5% 1.5%
APR    Expiring 4/18/2019  58 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 1.05 1.15 2.17 746 1961 2.7% 0.58 0.14 58% 1.5% 1.6%
42.5 0.25 0.30 1.16 1017 1230 0.6% 0.21 0.15 21% 5.7% 0.7%
JUL    Expiring 7/19/2019  150 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 1.90 2.10 3.30 16 2689 4.9% 0.54 0.18 54% 3.8% 3.8%
42.5 0.90 1.05 2.27 7 787 2.3% 0.34 0.18 33% 7.5% 2.4%
OCT    Expiring 10/18/2019  241 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 2.45 2.60 4.06 5 0 6.4% 0.53 0.19 53% 5.3% 5.1%
42.5 1.40 1.55 3.05 4 0 3.6% 0.38 0.19 37% 8.8% 3.7%
JAN    Expiring 1/17/2020  332 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 3.00 3.20 4.66 4 1042 8.0% 0.53 0.21 52% 6.8% 6.6%
42.5 1.90 2.10 3.68 81 686 4.9% 0.40 0.20 40% 10.3% 4.9%
JAN    Expiring 1/15/2021  696 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
40.0 4.00 4.30 6.33 1 749 11.0% 0.51 0.21 52% 9.8% 9.2%
42.5 2.90 3.30 5.42 1 171 7.7% 0.43 0.20 43% 13.2% 7.7%

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 © 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 | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN