Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Tuesday, 12/11/2018 4:29:12 PM ET - 20 min. delayed
Look! There's potential to make 3.2% in only 45 days!
DEC    Expiring 12/14/2018  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
38.5 0.45 0.55 0.43 1 27 1.2% 0.58 0.30 57% 0.8% 0.9%
39.0 0.20 0.35 0.20 0 42 0.5% 0.35 0.30 35% 1.4% 0.7%
DEC    Expiring 12/21/2018  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
38.5 0.70 0.85 0.71 59 25 1.8% 0.55 0.27 54% 1.4% 1.6%
39.0 0.45 0.60 0.47 2 303 1.2% 0.42 0.27 41% 2.1% 1.4%
DEC    Expiring 12/28/2018  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
38.5 0.80 1.15 0.90 0 0 2.1% 0.54 0.27 53% 1.7% 2.1%
39.0 0.55 0.95 0.66 1 0 1.4% 0.44 0.27 43% 2.3% 1.9%
JAN    Expiring 1/4/2019  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
38.5 0.95 1.15 1.05 0 0 2.5% 0.54 0.24 53% 2.1% 2.3%
39.0 0.70 0.90 0.81 0 8 1.8% 0.46 0.24 44% 2.7% 2.1%
JAN    Expiring 1/11/2019  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
38.5 1.10 1.25 1.18 0 5 2.9% 0.54 0.24 52% 2.5% 2.6%
39.0 0.85 1.00 0.94 0 1 2.2% 0.46 0.24 45% 3.1% 2.4%
JAN    Expiring 1/18/2019  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
37.5 1.85 2.00 1.87 3 5113 5.0% 0.66 0.26 64% 1.9% 2.0%
40.0 0.55 0.70 0.68 688 9213 1.4% 0.34 0.23 32% 5.0% 1.6%
JAN    Expiring 1/25/2019  45 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
38.5 1.30 1.50 1.40 0 0 3.5% 0.54 0.24 52% 3.1% 3.2%
39.0 1.05 1.20 1.17 0 0 2.8% 0.47 0.24 46% 3.7% 2.9%
FEB    Expiring 2/15/2019  66 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
37.5 2.30 2.45 2.23 25 402 6.3% 0.63 0.27 61% 3.1% 3.2%
40.0 1.00 1.15 1.05 2 562 2.7% 0.39 0.25 37% 6.2% 2.8%
APR    Expiring 4/18/2019  128 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
37.5 2.45 2.75 2.82 0 906 6.8% 0.62 0.22 59% 3.6% 3.7%
40.0 1.20 1.55 1.66 0 656 3.2% 0.42 0.21 39% 6.8% 3.6%
JUL    Expiring 7/19/2019  220 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
37.5 3.00 3.20 3.48 0 20 8.4% 0.60 0.21 57% 5.2% 5.0%
40.0 1.85 1.95 2.34 1 18 5.0% 0.45 0.21 42% 8.7% 4.9%
JAN    Expiring 1/17/2020  402 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
37.5 3.80 4.10 4.43 0 3241 10.9% 0.59 0.21 55% 7.6% 7.2%
40.0 2.70 2.85 3.34 0 601 7.5% 0.47 0.21 44% 11.2% 7.2%
JAN    Expiring 1/15/2021  766 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
37.5 4.50 4.90 5.76 0 254 13.2% 0.58 0.19 54% 9.8% 9.2%
40.0 3.40 3.70 4.74 11 748 9.6% 0.49 0.19 45% 13.4% 9.2%

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 © 2018 - 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