FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for AstraZeneca PLC ADS (AZN)
Thursday, 4/15/2021 12:26 PM ET - 20 min. delayed
Look! There's potential to make 3.7% in only 43 days!
APR    Expiring 4/16/2021  1 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.5 0.37 0.51 0.43 61 656 0.7% 0.1%
51.0 0.14 0.24 0.17 804 1158 0.3% 0.7%
APR    Expiring 4/23/2021  8 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.5 0.68 0.91 0.87 51 175 1.4% 0.8%
51.0 0.43 0.54 0.62 15 154 0.9% 1.3%
APR    Expiring 4/30/2021  15 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.5 1.16 1.40 1.12 13 50 2.3% 1.7%
51.0 0.78 1.15 0.88 61 57 1.6% 2.0%
MAY    Expiring 5/7/2021  22 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.5 1.27 1.60 1.32 11 23 2.6% 2.0%
51.0 0.94 1.37 1.08 1 19 1.9% 2.3%
MAY    Expiring 5/14/2021  29 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.5 1.35 2.27 1.48 0 12 2.7% 2.1%
51.0 1.14 1.56 1.24 2 1 2.3% 2.7%
MAY    Expiring 5/21/2021  36 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 1.89 1.99 1.89 185 9668 3.9% 2.2%
52.5 0.82 0.84 0.82 333 4346 1.6% 5.0%
MAY    Expiring 5/28/2021  43 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.5 1.55 2.79 1.76 2 4 3.1% 2.5%
51.0 1.39 1.81 1.52 0 5 2.8% 3.2%
JUN    Expiring 6/18/2021  64 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 1.01 4.55 2.34 0 0 2.0% 0.4%
52.5 0.81 1.86 1.27 0 0 1.6% 5.0%
JUL    Expiring 7/16/2021  92 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 2.34 2.78 2.68 60 3719 4.8% 3.2%
52.5 1.41 1.65 1.62 9 1989 2.9% 6.3%
SEP    Expiring 9/17/2021  155 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 3.25 4.20 3.28 32 442 6.8% 5.2%
52.5 1.85 2.53 2.24 0 2293 3.8% 7.3%
OCT    Expiring 10/15/2021  183 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 3.10 3.75 3.50 157 255 6.5% 4.8%
52.5 2.29 2.95 2.46 0 152 4.7% 8.2%
JAN    Expiring 1/21/2022  281 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 4.15 4.50 4.12 4 2957 8.9% 7.2%
52.5 2.99 3.40 3.12 3 5943 6.3% 9.8%
JAN    Expiring 1/20/2023  645 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
50.0 4.55 6.60 5.58 0 731 9.8% 8.1%
52.5 5.00 5.60 4.66 1 417 10.9% 14.6%

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