FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Friday, 8/23/2019 4:53:02 PM ET - 20 min. delayed
Look! There's potential to make 2.9% in only 40 days!
AUG    Expiring 8/23/2019  EXPIRED days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 - 0.20 - 14 36 - -
45.0 - 0.15 - 25 16 - -
AUG    Expiring 8/30/2019  5 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 0.50 0.65 0.55 0 9 1.1% 1.0%
45.0 0.30 0.40 0.33 0 50 0.7% 1.6%
SEP    Expiring 9/6/2019  12 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 0.70 0.85 0.76 0 3 1.6% 1.4%
45.0 0.45 0.60 0.53 0 35 1.0% 2.0%
SEP    Expiring 9/13/2019  19 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 0.85 1.10 0.92 0 96 1.9% 1.8%
45.0 0.60 0.75 0.69 17 4 1.4% 2.3%
SEP    Expiring 9/20/2019  26 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 1.00 1.20 1.05 2 2 2.3% 2.1%
45.0 0.80 0.90 0.82 15 1519 1.8% 2.8%
SEP    Expiring 9/27/2019  33 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 1.15 1.35 1.16 0 0 2.6% 2.5%
45.0 0.90 1.10 0.94 0 0 2.1% 3.0%
OCT    Expiring 10/4/2019  40 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
44.5 1.30 1.45 1.27 0 0 3.0% 2.8%
45.0 1.05 1.20 1.04 0 0 2.4% 3.4%
OCT    Expiring 10/18/2019  54 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 2.80 3.00 2.62 3 1260 6.7% 1.7%
45.0 1.25 1.40 1.22 0 3672 2.9% 3.9%
JAN    Expiring 1/17/2020  145 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 3.80 4.10 3.30 0 1655 9.3% 4.2%
45.0 2.35 2.55 2.03 4 2029 5.6% 6.6%
APR    Expiring 4/17/2020  236 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 4.20 4.50 3.78 0 0 10.4% 5.3%
45.0 2.80 3.00 2.57 0 4 6.7% 7.7%
JAN    Expiring 1/15/2021  509 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
42.5 5.30 5.80 4.73 0 390 13.5% 8.2%
45.0 4.00 4.40 3.64 3 264 9.9% 10.9%

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 © 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