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)
Friday, 7/23/2021 4:32 PM ET - 20 min. delayed
Look! There's potential to make 3.0% in only 42 days!
JUL    Expiring 7/23/2021  0 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 0.20 0.60 0.35 902 4089 0.3% -0.1%
58.5 - 0.01 - 200 698 - -
JUL    Expiring 7/30/2021  7 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 1.30 1.76 0.68 152 2505 2.3% 1.9%
58.5 0.99 3.35 0.44 23 119 1.7% 2.2%
AUG    Expiring 8/6/2021  14 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 0.15 1.92 0.90 44 112 0.3% -0.1%
58.5 0.98 1.26 0.66 213 20 1.7% 2.2%
AUG    Expiring 8/13/2021  21 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 0.05 2.85 1.07 0 94 0.1% -0.3%
58.5 1.06 1.26 0.83 0 17 1.9% 2.3%
AUG    Expiring 8/20/2021  28 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 0.60 3.30 1.21 113 1560 1.0% 0.6%
58.5 1.20 1.37 0.98 278 317 2.1% 2.6%
AUG    Expiring 8/27/2021  35 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 0.99 2.26 1.33 0 5 1.7% 1.3%
59.0 1.03 1.42 0.89 11 12 1.8% 3.1%
SEP    Expiring 9/3/2021  42 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
58.0 0.10 3.90 1.44 0 0 0.2% -0.2%
59.0 1.13 1.55 1.00 0 0 2.0% 3.3%
SEP    Expiring 9/17/2021  56 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
57.5 2.12 2.55 1.89 10 2102 3.8% 2.5%
60.0 1.12 1.24 0.85 360 23354 2.0% 5.1%
OCT    Expiring 10/15/2021  84 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
57.5 2.37 2.78 2.19 1 961 4.2% 2.9%
60.0 1.49 1.56 1.15 3 1775 2.6% 5.7%
DEC    Expiring 12/17/2021  147 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
57.5 2.78 4.10 2.70 269 574 5.0% 3.7%
60.0 2.35 2.52 1.67 193 13177 4.2% 7.4%
JAN    Expiring 1/21/2022  182 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
57.5 3.60 5.70 2.93 91 2753 6.6% 5.3%
60.0 2.62 2.87 1.90 90 9796 4.7% 7.9%
JAN    Expiring 1/20/2023  546 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
57.5 3.50 6.95 4.35 1 249 6.4% 5.1%
60.0 4.60 7.35 3.41 1 3107 8.6% 11.9%

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 © 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