$162.47
0.340.21%
近くで: Aug 31, 5:00 PM EST
$161.33
-0.80-0.49%
プレマーケット: 5:57 AM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 02
AstraZeneca PLC オプションチェーン
AZNNYSE
AstraZeneca Options
View AstraZeneca (AZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.64
P/C Ratio (OI)
0.61
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid30.2
Ask33
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask1.75
volume0
Intrest0
Last Price25Aug 06, 2026
Change
-0%
Bid25.3
Ask28
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest2
Last Price-
Change
-
Bid20.3
Ask23
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask1.65
volume0
Intrest3
Last Price-
Change
-
Bid15.2
Ask18
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest5
Last Price18.12Jul 09, 2026
Change
-0%
Bid10.3
Ask13.1
volume0
Intrest8
Strike
70
70
Last Price0.5Aug 05, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest45
Last Price12.95Jul 10, 2026
Change
-0%
Bid5.5
Ask8.1
volume0
Intrest13
Strike
75
75
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest23
Last Price-
Change
-
Bid2
Ask6.1
volume0
Intrest2
Strike
77.5
77.5
Last Price1.73Aug 07, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest17
Last Price3Aug 03, 2026
Change
-0%
Bid1.35
Ask3.7
volume0
Intrest23
Strike
80
80
Last Price-
Change
-
Bid0.55
Ask2
volume0
Intrest222
Last Price1.25Aug 14, 2026
Change
-0%
Bid0.4
Ask2.25
volume0
Intrest7
Strike
82.5
82.5
Last Price-
Change
-
Bid1
Ask3.4
volume0
Intrest2004
Last Price13.01Jul 07, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest55
Strike
85
85
Last Price1.9Jul 01, 2026
Change
-0%
Bid3.3
Ask5.2
volume0
Intrest108
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest4
Strike
87.5
87.5
Last Price-
Change
-
Bid5.1
Ask7.6
volume0
Intrest0
Last Price4.49Jul 09, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest31
Strike
90
90
Last Price7.9Jul 24, 2026
Change
-0%
Bid7.3
Ask10
volume0
Intrest39
Last Price6.07Jun 29, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
92.5
92.5
Last Price5.17Mar 31, 2026
Change
-0%
Bid9.7
Ask12.3
volume0
Intrest0
Last Price0.11Aug 17, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest46
Strike
95
95
Last Price-
Change
-
Bid12.2
Ask14.9
volume0
Intrest0
Last Price3.15Jul 01, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest47
Strike
97.5
97.5
Last Price-
Change
-
Bid14.6
Ask17.4
volume0
Intrest0
Last Price0.25Aug 31, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest114
Strike
100
100
Last Price-
Change
-
Bid17.1
Ask19.9
volume0
Intrest0
Last Price0.05Aug 24, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest45
Strike
105
105
Last Price27.8Aug 04, 2026
Change
-0%
Bid22.1
Ask24.9
volume0
Intrest0
Last Price0.2Jul 15, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest176
Strike
110
110
Last Price-
Change
-
Bid27.1
Ask29.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest86
Strike
115
115
Last Price-
Change
-
Bid32.1
Ask34.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest3
Strike
120
120
Last Price-
Change
-
Bid37.1
Ask39.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest8
Strike
125
125
Last Price-
Change
-
Bid42.1
Ask44.8
volume0
Intrest0
Last Price0.7Apr 01, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest9
Strike
130
130
Last Price50Aug 11, 2026
Change
-0%
Bid47.1
Ask49.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest2
Strike
135
135
Last Price55.7Aug 13, 2026
Change
-0%
Bid52.1
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Strike
140
140
Last Price62Aug 03, 2026
Change
-0%
Bid57.1
Ask59.8
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved