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)
Wednesday, 12/8/2021 1:16 PM ET - 20 min. delayed
Look! There's potential to make 3.7% in only 30 days!
DEC    Expiring 12/10/2021  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 0.40 0.50 0.40 827 733 0.7% 0.7%
56.0 0.12 0.16 0.08 39 123 0.2% 2.0%
DEC    Expiring 12/17/2021  9 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 0.83 0.94 0.82 44 2242 1.5% 1.5%
56.0 0.45 0.51 0.43 62 612 0.8% 2.6%
DEC    Expiring 12/23/2021  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 1.04 1.26 1.05 12 76 1.9% 1.9%
56.0 0.62 1.36 0.64 0 12 1.1% 2.9%
DEC    Expiring 12/31/2021  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 1.29 1.51 1.30 8 105 2.4% 2.4%
56.0 0.87 1.06 0.87 0 5 1.6% 3.4%
JAN    Expiring 1/7/2022  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 1.16 2.99 1.47 0 5 2.2% 2.1%
56.0 0.78 2.91 1.05 0 12 1.4% 3.2%
JAN    Expiring 1/14/2022  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 1.65 2.01 1.63 0 95 3.1% 3.1%
56.0 0.41 2.62 1.20 0 0 0.8% 2.5%
JAN    Expiring 1/21/2022  44 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 1.91 2.02 1.77 56 4887 3.6% 3.6%
57.5 0.97 1.01 0.84 263 14972 1.8% 6.4%
APR    Expiring 4/14/2022  127 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 3.05 3.25 2.89 6 2469 5.9% 5.8%
57.5 1.93 2.74 1.92 0 2791 3.6% 8.3%
JUN    Expiring 6/17/2022  191 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 3.60 3.95 3.48 0 641 7.0% 7.0%
57.5 2.40 2.98 2.51 0 1544 4.6% 9.3%
JUL    Expiring 7/15/2022  219 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 4.00 4.20 3.69 0 90 7.8% 7.8%
57.5 3.00 3.15 2.73 2 2914 5.8% 10.5%
JAN    Expiring 1/20/2023  408 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 5.40 5.65 4.82 20 1226 10.9% 10.8%
57.5 4.30 4.70 3.88 0 343 8.5% 13.4%
JAN    Expiring 1/19/2024  772 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
55.0 5.00 9.50 6.19 0 12 10.0% 10.0%
57.5 4.00 8.50 5.32 0 36 7.8% 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 © 2021 - 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