NASDAQ · AZN

AstraZeneca PLC

Healthcare · Drug Manufacturers - General

$186.65

Up+$12.25 (+7.02%)

Updated Oct 31, 2026, 6:03 PM

SID Score

7.9/10

Composite research score

Smart Money

59/100

Neutral

Market cap: 279.95B
P/E ratio: 33.06
Dividend yield: 0.82%
52-week range: $80.48 – $212.71
Volume: 5.47M
Avg. volume: 5.47M

Price performance · AZN

AZN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Last close: $186.65
Period change: +18.96%
Period low: $155.82
Period high: $186.65

Daily close

View OHLC price history

AZN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$183.59	$188.39	$183.10	$186.65	5.47M
Oct 29, 2026	$173.26	$175.35	$172.87	$174.40	3.72M
Oct 28, 2026	$168.645	$171.94	$167.96	$169.51	1.7M
Oct 27, 2026	$169.68	$171.72	$169.4501	$170.08	2.91M
Oct 26, 2026	$171.54	$172.37	$170.675	$172.06	3.31M
Oct 23, 2026	$171.28	$171.75	$169.51	$171.49	3.69M
Oct 22, 2026	$169.86	$173.91	$169.32	$172.57	2.77M
Oct 21, 2026	$168.91	$169.84	$168.09	$168.45	1.9M
Oct 20, 2026	$166.77	$169.235	$166.66	$168.82	4.59M
Oct 19, 2026	$164.51	$166.10	$163.91	$163.95	2.32M
Oct 16, 2026	$166.97	$167.18	$164.365	$165.41	3.46M
Oct 15, 2026	$167.69	$169.81	$166.49	$166.68	4.4M
Oct 14, 2026	$158.71	$162.71	$158.31	$162.03	3.33M
Oct 13, 2026	$160.76	$160.83	$154.00	$155.82	3.11M
Oct 12, 2026	$159.44	$159.44	$157.60	$158.33	2.86M
Oct 9, 2026	$159.45	$160.065	$158.53	$159.20	2.12M
Oct 8, 2026	$159.80	$160.05	$156.72	$158.78	3.49M
Oct 7, 2026	$159.12	$161.29	$158.53	$160.12	2.46M
Oct 6, 2026	$159.795	$159.96	$156.26	$158.61	2.05M
Oct 5, 2026	$156.76	$157.20	$154.81	$156.53	2.26M
Oct 2, 2026	$158.46	$158.795	$156.41	$156.90	3.04M

Latest AZN news

The latest Smart Investors Daily articles mentioning AZN.

earningsOct 30, 2026

AstraZeneca (AZN) Beats Q3 Earnings Estimates by $1.35

institutionalOct 16, 2026

Assenagon Asset Management S.A. Increases Stake in AstraZeneca PLC (AZN) by 96.8%

institutionalOct 9, 2026

Artemis Investment Management LLP Initiates New Position in AstraZeneca PLC (AZN)

Latest AZN news

The latest Smart Investors Daily articles mentioning AZN.

AZN research

Options

Calls, puts, unusual flow, and dark-pool activity.

Options expiration

Choose an expiration date. The selected date is preserved in the URL.

Expiration: Nov 20, 2026
Call strikes: 23
Put strikes: 23
Unusual trades: 4

Calls

AZN call options for 2026-11-20
Strike	Last	Bid	Ask	Volume	Open interest	IV	Delta
$110.00	$0.00	$74.90	$78.80	0	0	1.12%	0.98
$115.00	$0.00	$69.90	$73.80	0	0	1.04%	0.98
$120.00	$0.00	$64.90	$68.80	0	0	95.46%	0.98
$125.00	$0.00	$59.90	$63.90	0	0	89.95%	0.98
$130.00	$55.58	$54.90	$58.80	1	1	79.85%	0.98
$135.00	$0.00	$50.60	$53.40	0	0	78.24%	0.97
$140.00	$0.00	$45.80	$48.60	0	1	76.21%	0.96
$145.00	$0.00	$40.60	$43.20	0	4	60.09%	0.97
$150.00	$0.00	$35.60	$38.50	0	30	57.30%	0.96
$155.00	$29.50	$30.60	$33.40	1	67	48.93%	0.95
$160.00	$27.84	$26.00	$28.20	52	289	44.01%	0.94
$165.00	$22.30	$21.60	$22.80	53	866	38.51%	0.92
$170.00	$17.75	$16.70	$18.10	30	2.5K	33.76%	0.89
$175.00	$13.00	$12.20	$13.70	96	1.68K	31.16%	0.82
$180.00	$9.55	$8.70	$9.70	292	1.9K	30.83%	0.7
$185.00	$5.95	$5.70	$6.30	477	833	29.84%	0.56
$190.00	$3.57	$3.20	$3.80	336	659	28.60%	0.41
$195.00	$1.85	$1.70	$2.15	97	107	28.41%	0.26
$200.00	$1.05	$0.95	$1.10	193	561	28.82%	0.16
$210.00	$0.25	$0.25	$0.35	164	54	30.77%	0.05
$220.00	$0.09	$0.00	$0.20	61	4	33.38%	0.02
$230.00	$0.05	$0.00	$0.20	0	2	40.84%	0.02
$240.00	$0.00	$0.00	$0.75	0	4	58.52%	0.04

Puts

AZN put options for 2026-11-20
Strike	Last	Bid	Ask	Volume	Open interest	IV	Delta
$110.00	$0.08	$0.00	$2.15	0	4	1.41%	-0.04
$115.00	$0.00	$0.00	$2.15	0	5	1.31%	-0.04
$120.00	$0.00	$0.00	$2.15	0	1	1.21%	-0.04
$125.00	$0.00	$0.00	$2.15	0	23	1.12%	-0.05
$130.00	$0.05	$0.00	$0.65	0	24	81.21%	-0.02
$135.00	$0.00	$0.00	$0.20	0	27	61.74%	-0.01
$140.00	$0.10	$0.00	$0.65	0	84	66.71%	-0.03
$145.00	$0.05	$0.00	$0.05	27	401	41.74%	-0
$150.00	$0.08	$0.05	$0.25	28	570	46.39%	-0.02
$155.00	$0.10	$0.00	$0.20	65	694	37.90%	-0.02
$160.00	$0.12	$0.00	$0.20	46	1.17K	32.23%	-0.02
$165.00	$0.27	$0.10	$0.50	79	788	32.54%	-0.05
$170.00	$0.53	$0.25	$0.70	74	565	29.06%	-0.08
$175.00	$1.20	$0.80	$1.40	120	586	28.70%	-0.16
$180.00	$2.15	$1.90	$2.40	21	35	27.68%	-0.28
$185.00	$3.85	$3.70	$4.00	194	10	26.56%	-0.43
$190.00	$6.13	$6.30	$6.90	6	0	26.79%	-0.6
$195.00	$10.60	$9.40	$10.80	15	0	26.84%	-0.75
$200.00	$0.00	$13.20	$14.90	0	0	25.12%	-0.87
$210.00	$0.00	$22.40	$24.30	0	0	16.63%	-1
$220.00	$0.00	$32.30	$35.40	0	0	44.22%	-0.94
$230.00	$0.00	$41.70	$45.40	0	0	45.60%	-0.97
$240.00	$0.00	$52.00	$55.40	0	0	58.41%	-0.96

Unusual options activity

AZN unusual options activity
Detected	Type	Strike	Expiration	Premium	Volume	Open interest
Aug 3, 2026	call	$160.00	Jan 15, 2027	127.98K	220	10
Jul 27, 2026	call	$170.00	Oct 16, 2026	54.02K	50	40
Jul 20, 2026	put	$165.00	Oct 16, 2026	73.32K	78	1.44K
Mar 19, 2026	call	$195.00	Jan 15, 2027	158.95K	102	39

Dark-pool activity

AZN dark-pool activity
Date	Price	Size	Notional	Venue
Oct 30, 2026	$186.35	—	—	—
Oct 30, 2026	$186.65	—	—	—
Oct 30, 2026	$186.65	—	—	—
Oct 30, 2026	$186.65	—	—	—
Oct 30, 2026	$186.65	—	—	—
Oct 30, 2026	$186.65	—	—	—
Oct 30, 2026	$186.774	—	—	—
Oct 30, 2026	$186.3651	—	—	—
Oct 30, 2026	$186.27	—	—	—
Oct 30, 2026	$186.505	—	—	—
Oct 30, 2026	$186.3247	—	—	—
Oct 30, 2026	$186.2125	—	—	—
Oct 30, 2026	$186.16	—	—	—
Oct 30, 2026	$186.4454	—	—	—
Oct 30, 2026	$186.405	—	—	—
Oct 30, 2026	$186.38	—	—	—
Oct 30, 2026	$186.5386	—	—	—
Oct 30, 2026	$186.5392	—	—	—
Oct 30, 2026	$186.485	—	—	—
Oct 30, 2026	$186.4101	—	—	—

Open options profit calculator

Strike

Last

Bid

Ask

Volume

Open interest

Delta

$110.00

$0.00

$74.90

$78.80

1.12%

0.98

$115.00

$0.00

$69.90

$73.80

1.04%

0.98

$120.00

$0.00

$64.90

$68.80

95.46%

0.98

$125.00

$0.00

$59.90

$63.90

89.95%

0.98

$130.00

$55.58

$54.90

$58.80

79.85%

0.98

$135.00

$0.00

$50.60

$53.40

78.24%

0.97

$140.00

$0.00

$45.80

$48.60

76.21%

0.96

$145.00

$0.00

$40.60

$43.20

60.09%

0.97

$150.00

$0.00

$35.60

$38.50

57.30%

0.96

$155.00

$29.50

$30.60

$33.40

48.93%

0.95

$160.00

$27.84

$26.00

$28.20

289

44.01%

0.94

$165.00

$22.30

$21.60

$22.80

866

38.51%

0.92

$170.00

$17.75

$16.70

$18.10

2.5K

33.76%

0.89

$175.00

$13.00

$12.20

$13.70

1.68K

31.16%

0.82

$180.00

$9.55

$8.70

$9.70

292

1.9K

30.83%

0.7

$185.00

$5.95

$5.70

$6.30

477

833

29.84%

0.56

$190.00

$3.57

$3.20

$3.80

336

659

28.60%

0.41

$195.00

$1.85

$1.70

$2.15

107

28.41%

0.26

$200.00

$1.05

$0.95

$1.10

193

561

28.82%

0.16

$210.00

$0.25

$0.35

164

30.77%

0.05

$220.00

$0.09

$0.00

$0.20

33.38%

0.02

$230.00

$0.05

$0.00

$0.20

40.84%

0.02

$240.00

$0.00

$0.75

58.52%

0.04

Strike

Last

Bid

Ask

Volume

Open interest

Delta

$110.00

$0.08

$0.00

$2.15

1.41%

-0.04

$115.00

$0.00

$2.15

1.31%

-0.04

$120.00

$0.00

$2.15

1.21%

-0.04

$125.00

$0.00

$2.15

1.12%

-0.05

$130.00

$0.05

$0.00

$0.65

81.21%

-0.02

$135.00

$0.00

$0.20

61.74%

-0.01

$140.00

$0.10

$0.00

$0.65

66.71%

-0.03

$145.00

$0.05

$0.00

$0.05

401

41.74%

-0

$150.00

$0.08

$0.05

$0.25

570

46.39%

-0.02

$155.00

$0.10

$0.00

$0.20

694

37.90%

-0.02

$160.00

$0.12

$0.00

$0.20

1.17K

32.23%

-0.02

$165.00

$0.27

$0.10

$0.50

788

32.54%

-0.05

$170.00

$0.53

$0.25

$0.70

565

29.06%

-0.08

$175.00

$1.20

$0.80

$1.40

120

586

28.70%

-0.16

$180.00

$2.15

$1.90

$2.40

27.68%

-0.28

$185.00

$3.85

$3.70

$4.00

194

26.56%

-0.43

$190.00

$6.13

$6.30

$6.90

26.79%

-0.6

$195.00

$10.60

$9.40

$10.80

26.84%

-0.75

$200.00

$0.00

$13.20

$14.90

25.12%

-0.87

$210.00

$0.00

$22.40

$24.30

16.63%

-1

$220.00

$0.00

$32.30

$35.40

44.22%

-0.94

$230.00

$0.00

$41.70

$45.40

45.60%

-0.97

$240.00

$0.00

$52.00

$55.40

58.41%

-0.96

Detected

Type

Strike

Expiration

Premium

Volume

Open interest

Aug 3, 2026

call

$160.00

Jan 15, 2027

127.98K

220

Jul 27, 2026

call

$170.00

Oct 16, 2026

54.02K

Jul 20, 2026

put

$165.00

Oct 16, 2026

73.32K

1.44K

Mar 19, 2026

call

$195.00

Jan 15, 2027

158.95K

102

Date

Price

Size

Notional

Venue

Oct 30, 2026

$186.35

—

Oct 30, 2026

$186.65

—

Oct 30, 2026

$186.65

—

Oct 30, 2026

$186.65

—

Oct 30, 2026

$186.65

—

Oct 30, 2026

$186.65

—

Oct 30, 2026

$186.774

—

Oct 30, 2026

$186.3651

—

Oct 30, 2026

$186.27

—

Oct 30, 2026

$186.505

—

Oct 30, 2026

$186.3247

—

Oct 30, 2026

$186.2125

—

Oct 30, 2026

$186.16

—

Oct 30, 2026

$186.4454

—

Oct 30, 2026

$186.405

—

Oct 30, 2026

$186.38

—

Oct 30, 2026

$186.5386

—

Oct 30, 2026

$186.5392

—

Oct 30, 2026

$186.485

—

Oct 30, 2026

$186.4101

—

AstraZeneca (AZN) Beats Q3 Earnings Estimates by $1.35

Assenagon Asset Management S.A. Increases Stake in AstraZeneca PLC (AZN) by 96.8%

Artemis Investment Management LLP Initiates New Position in AstraZeneca PLC (AZN)

Featured By

AstraZeneca (AZN) Beats Q3 Earnings Estimates by $1.35

Assenagon Asset Management S.A. Increases Stake in AstraZeneca PLC (AZN) by 96.8%

Artemis Investment Management LLP Initiates New Position in AstraZeneca PLC (AZN)