Bulletin
Investor Alert

AstraZeneca PLC ADR

NAS: AZN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 14, 2021, 7:58 p.m.

AZN
/zigman2/quotes/200304487/composite

$

55.12

Change

-0.09 -0.16%

Volume

Volume 16,542

Quotes are delayed by 20 min

/zigman2/quotes/200304487/composite

Previous close

$ 55.05

$ 55.21

Change

+0.16 +0.29%

Day low

Day high

$55.08

$55.38

Open

52 week low

52 week high

$46.48

$64.94

Open

OPTION CHAIN FOR ASTRAZENECA PLC ADR

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 21, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 27.80 32.50 25.00 quote 0.10 0.00 2.00 0.00 0.44 2.00
quote 22.43 0.00 0.00 25.30 30.00 1.00 27.50 quote 0.02 0.00 2.00 0.00 1.92 2.00
quote 19.60 0.00 0.00 22.75 27.50 2.00 30.00 quote 0.20 0.00 0.00 0.00 2.13 25.00
quote 21.12 3.67 1.00 20.35 25.00 1.00 32.50 quote 0.00 0.00 0.00 0.00 2.13
quote 18.64 0.00 1.00 17.80 22.50 35.00 quote 0.01 0.00 0.00 0.00 0.06 120.00
quote 11.52 0.00 0.00 15.35 20.00 37.50 quote 0.02 0.00 0.00 0.00 0.05 72.00
quote 11.05 0.00 0.00 13.00 17.50 30.00 40.00 quote 0.01 0.00 0.00 0.00 0.04 407.00
quote 11.50 0.90 2.00 10.50 14.80 442.00 42.50 quote 0.01 -0.01 9.00 0.00 0.11 413.00
quote 0.00 0.00 0.00 10.00 14.50 43.00 quote 0.02 -0.03 2.00 0.00 0.37 18.00
quote 0.00 0.00 0.00 9.00 13.40 44.00 quote 0.03 -0.02 10.00 0.00 2.04 70.00
quote 9.40 1.20 9.00 8.00 12.70 519.00 45.00 quote 0.03 -0.02 10.00 0.00 0.10 2,609
quote 0.00 0.00 0.00 7.95 11.65 45.50 quote 0.03 -0.02 10.00 0.00 0.06 56.00
quote 0.00 0.00 0.00 7.50 11.05 46.00 quote 0.03 -0.01 18.00 0.00 2.13 9.00
quote 0.00 0.00 0.00 7.35 10.15 46.50 quote 0.06 0.04 15.00 0.00 2.13 70.00
quote 6.20 0.00 1.00 6.65 10.05 1.00 47.00 quote 0.06 0.00 0.00 0.00 2.13 97.00
quote 6.20 0.00 0.00 6.05 9.45 1,533 47.50 quote 0.03 -0.04 9.00 0.00 0.03 3,891
quote 5.20 0.40 1.00 5.55 8.90 2.00 48.00 quote 0.02 -0.05 29.00 0.02 2.04 457.00
quote 0.00 0.00 0.00 5.15 8.45 48.50 quote 0.08 0.02 125.00 0.02 2.05 147.00
quote 5.02 0.00 0.00 4.40 7.00 12.00 49.00 quote 0.06 0.00 0.00 0.02 1.12 112.00
quote 0.00 0.00 0.00 3.85 7.45 49.50 quote 0.08 -0.01 93.00 0.02 2.14 264.00
quote 5.30 0.15 1.00 5.20 5.40 8,731 50.00 quote 0.04 -0.05 53.00 0.02 0.04 15,708
quote 3.28 0.58 1.00 3.05 6.55 20.00 50.50 quote 0.04 -0.06 112.00 0.02 0.04 228.00
quote 2.80 -0.20 1.00 2.58 6.15 62.00 51.00 quote 0.05 -0.06 15.00 0.03 0.04 409.00
quote 3.35 0.00 0.00 2.54 5.35 53.00 51.50 quote 0.04 -0.08 100.00 0.00 0.70 588.00
quote 3.32 0.82 10.00 3.05 4.80 363.00 52.00 quote 0.07 -0.08 12.00 0.04 0.05 291.00
quote 2.79 0.04 28.00 2.00 2.83 4,434 52.50 quote 0.07 -0.17 15.00 0.05 0.07 2,885
quote 2.32 0.14 3.00 1.99 2.35 355.00 53.00 quote 0.08 -0.09 4.00 0.06 0.09 527.00
quote 1.86 0.13 9.00 1.77 3.10 805.00 53.50 quote 0.10 -0.17 15.00 0.09 0.96 429.00
quote 1.45 -0.02 11.00 0.72 1.45 1,115 54.00 quote 0.17 -0.13 154.00 0.15 0.18 287.00
quote 1.11 0.00 0.00 0.80 1.75 416.00 54.50 quote 0.47 0.04 1.00 0.24 0.35 198.00
quote 0.66 -0.09 359.00 0.64 0.68 7,276 55.00 quote 0.45 -0.20 181.00 0.41 0.46 178.00
55.21 Current price as of 5/14/2021 04:00:00 PM
quote 0.39 -0.16 43.00 0.38 0.42 318.00 55.50 quote 0.75 -0.19 62.00 0.65 0.71 9.00
quote 0.26 -0.09 174.00 0.21 0.25 886.00 56.00 quote 1.10 -1.90 1.00 0.58 2.92 48.00
quote 0.09 -0.06 11.00 0.07 0.10 267.00 57.00 quote 1.80 -0.19 6.00 1.33 3.45 1.00
quote 0.06 -0.06 1.00 0.05 0.08 479.00 57.50 quote 6.18 0.00 0.00 1.78 3.85 108.00
quote 0.06 -0.02 5.00 0.04 0.06 46.00 58.00 quote 4.10 0.00 0.00 2.00 4.05 41.00
quote 0.05 0.00 10.00 0.04 0.05 58.50 quote 0.00 0.00 0.00 1.71 5.15
quote 0.05 0.00 0.00 0.03 0.05 1,212 59.00 quote 4.60 0.00 82.00 2.50 5.65 82.00
quote 0.04 -0.01 1.00 0.03 0.04 1,223 60.00 quote 5.06 0.00 0.00 2.87 5.60 52.00
quote 0.00 0.00 0.00 0.00 2.14 61.00 quote 0.00 0.00 0.00 3.95 7.65
quote 0.15 0.13 4.00 0.00 2.07 3.00 62.50 quote 0.00 0.00 0.00 5.20 9.40
quote 0.03 0.00 1.00 0.01 0.03 296.00 65.00 quote 9.88 -1.63 13.00 7.50 12.10 15.00
quote 0.02 0.00 0.00 0.00 0.02 382.00 70.00 quote 15.55 -2.35 6.00 12.50 17.10 58.00
quote 0.01 -0.06 1.00 0.00 0.01 284.00 75.00 quote 0.00 0.00 0.00 17.50 22.10
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 13.20 0.00 0.00 13.60 17.00 3.00 40.00 quote 0.00 0.00 0.00 0.03 2.16
quote 0.00 0.00 0.00 10.75 14.75 42.50 quote 0.06 0.00 0.00 0.05 0.44 3.00
quote 0.00 0.00 0.00 11.00 14.30 43.00 quote 0.00 0.00 0.00 0.04 0.45
quote 6.25 0.00 0.00 10.00 13.35 1.00 43.50 quote 0.00 0.00 0.00 0.04 0.40
quote 0.00 0.00 0.00 9.30 13.30 44.00 quote 0.00 0.00 0.00 0.05 0.39
quote 0.00 0.00 0.00 8.70 12.50 44.50 quote 0.00 0.00 0.00 0.05 0.39
quote 0.00 0.00 0.00 8.35 12.30 45.00 quote 0.06 0.00 31.00 0.06 0.28 31.00
quote 0.00 0.00 0.00 7.75 11.45 45.50 quote 0.00 0.00 0.00 0.05 0.42
quote 0.00 0.00 0.00 7.25 11.35 46.00 quote 0.00 0.00 0.00 0.05 0.41
quote 0.00 0.00 0.00 7.00 10.85 46.50 quote 0.00 0.00 0.00 0.05 0.41
quote 0.00 0.00 0.00 6.30 10.35 47.00 quote 0.00 0.00 0.00 0.06 0.41
quote 0.00 0.00 0.00 5.70 9.80 47.50 quote 0.08 -0.02 23.00 0.06 0.28 36.00
quote 2.79 0.00 0.00 6.45 8.20 2.00 48.00 quote 0.07 -0.04 1.00 0.06 0.31 27.00
quote 0.00 0.00 0.00 4.85 8.75 48.50 quote 0.00 0.00 0.00 0.06 0.42
quote 0.00 0.00 0.00 4.45 8.10 49.00 quote 0.49 0.00 0.00 0.07 2.22 3.00
quote 2.61 0.00 0.00 3.90 7.75 1.00 49.50 quote 0.12 0.00 0.00 0.07 0.20 86.00
quote 5.35 1.73 2.00 3.35 7.30 12.00 50.00 quote 0.12 -0.30 3.00 0.07 1.38 3,833
quote 4.60 0.00 0.00 2.89 6.65 14.00 50.50 quote 1.04 0.00 0.00 0.07 2.24 5.00
quote 3.55 0.00 0.00 2.40 6.10 7.00 51.00 quote 0.19 0.00 0.00 0.09 0.19 4.00
quote 3.10 0.86 1.00 1.92 5.65 7.00 51.50 quote 0.18 -1.28 215.00 0.08 2.22 215.00
quote 2.89 0.00 0.00 1.69 5.05 20.00 52.00 quote 0.24 0.0100 3.00 0.09 1.23 18.00
quote 2.50 0.05 1.00 1.91 3.15 20.00 52.50 quote 0.32 -0.45 6.00 0.08 2.28 9.00
quote 2.50 0.91 5.00 1.50 2.66 22.00 53.00 quote 0.39 0.00 0.00 0.18 2.29 16.00
quote 1.88 0.00 0.00 0.46 3.90 36.00 53.50 quote 0.52 0.00 0.00 0.25 1.45 88.00
quote 1.60 0.61 1.00 0.72 1.86 57.00 54.00 quote 0.55 0.00 0.00 0.34 1.65 15.00
quote 0.99 -0.11 5.00 0.70 1.11 251.00 55.00 quote 0.75 -0.29 3.00 0.67 0.75 9.00
55.21 Current price as of 5/14/2021 04:00:00 PM
quote 0.51 -0.12 6.00 0.47 0.55 287.00 56.00 quote 1.53 0.00 2.00 1.21 2.52 2.00
quote 0.25 -0.12 6.00 0.22 0.28 51.00 57.00 quote 2.00 0.00 1.00 1.77 2.88
quote 0.18 0.00 2.00 0.10 2.25 57.50 quote 3.57 -1.18 5.00 0.94 4.35 62.00
quote 0.00 0.00 0.00 0.08 1.72 58.00 quote 4.24 -0.56 50.00 1.27 3.75 142.00
quote 0.11 0.00 0.00 0.06 0.62 21.00 58.50 quote 0.00 0.00 0.00 2.24 5.35
quote 0.12 0.05 1.00 0.04 0.19 12.00 59.00 quote 0.00 0.00 0.00 1.77 5.90
quote 0.06 0.05 5.00 0.02 0.10 15.00 60.00 quote 0.00 0.00 0.00 2.75 6.75
quote 0.00 0.00 0.00 0.00 0.50 61.00 quote 0.00 0.00 0.00 3.75 7.65
quote 0.00 0.00 0.00 0.00 0.50 65.00 quote 0.00 0.00 0.00 7.50 12.20

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.