AutoZone, Inc. (AZO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 2024-04-25 9:31AM EDT | 2,350.00 | 590.00 | 606.00 | 624.00 | 0.00 | - | - | 1 | 69.46% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 556.00 | 574.00 | 0.00 | - | - | 1 | 63.99% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 506.00 | 524.00 | 0.00 | - | - | 3 | 58.59% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 408.00 | 425.00 | 0.00 | - | 1 | 1 | 52.19% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 358.00 | 375.00 | 0.00 | - | - | 1 | 60.40% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 308.00 | 325.00 | 0.00 | - | 1 | 5 | 53.69% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 258.00 | 276.00 | 0.00 | - | 1 | 5 | 48.02% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 160.00 | 176.70 | 0.00 | - | 1 | 5 | 34.64% |
| AZO240517C02850000 | 2024-05-06 10:04AM EDT | 2,850.00 | 141.04 | 116.10 | 129.90 | 0.00 | - | 1 | 6 | 29.58% |
| AZO240517C02900000 | 2024-05-06 3:54PM EDT | 2,900.00 | 87.00 | 74.00 | 86.80 | 0.00 | - | 3 | 53 | 25.51% |
| AZO240517C02930000 | 2024-05-06 10:45AM EDT | 2,930.00 | 62.00 | 52.40 | 61.60 | 0.00 | - | 45 | 47 | 22.32% |
| AZO240517C02940000 | 2024-05-07 10:15AM EDT | 2,940.00 | 74.12 | 45.70 | 55.00 | 0.00 | - | 2 | 14 | 21.96% |
| AZO240517C02950000 | 2024-05-07 10:58AM EDT | 2,950.00 | 67.00 | 40.80 | 46.80 | -2.00 | -2.90% | 1 | 17 | 20.61% |
| AZO240517C02960000 | 2024-05-08 1:59PM EDT | 2,960.00 | 42.20 | 35.20 | 40.80 | -20.80 | -33.02% | 2 | 17 | 20.21% |
| AZO240517C02970000 | 2024-05-08 3:43PM EDT | 2,970.00 | 33.60 | 30.30 | 35.20 | -22.80 | -40.43% | 4 | 12 | 19.82% |
| AZO240517C02980000 | 2024-05-08 11:46AM EDT | 2,980.00 | 31.00 | 25.20 | 30.90 | -9.50 | -23.46% | 1 | 13 | 19.89% |
| AZO240517C02990000 | 2024-05-08 11:25AM EDT | 2,990.00 | 30.90 | 21.70 | 27.50 | -7.71 | -19.97% | 2 | 38 | 20.22% |
| AZO240517C03000000 | 2024-05-08 2:05PM EDT | 3,000.00 | 25.90 | 19.00 | 23.70 | -9.08 | -25.96% | 5 | 62 | 20.14% |
| AZO240517C03010000 | 2024-05-08 11:30AM EDT | 3,010.00 | 22.00 | 14.90 | 18.90 | -6.40 | -22.54% | 1 | 21 | 19.28% |
| AZO240517C03020000 | 2024-05-08 12:04PM EDT | 3,020.00 | 15.50 | 11.00 | 16.10 | -10.70 | -40.84% | 3 | 24 | 19.31% |
| AZO240517C03030000 | 2024-05-08 2:05PM EDT | 3,030.00 | 11.50 | 10.10 | 13.20 | -7.80 | -40.41% | 7 | 51 | 19.07% |
| AZO240517C03040000 | 2024-05-07 2:42PM EDT | 3,040.00 | 16.30 | 8.20 | 10.90 | 0.00 | - | 6 | 22 | 18.98% |
| AZO240517C03050000 | 2024-05-08 2:30PM EDT | 3,050.00 | 8.50 | 5.10 | 11.90 | -7.80 | -47.85% | 3 | 19 | 21.10% |
| AZO240517C03060000 | 2024-05-07 11:25AM EDT | 3,060.00 | 12.00 | 5.10 | 10.50 | 0.00 | - | 1 | 8 | 21.45% |
| AZO240517C03070000 | 2024-05-08 2:05PM EDT | 3,070.00 | 4.50 | 3.30 | 8.20 | -5.30 | -54.08% | 1 | 8 | 20.90% |
| AZO240517C03080000 | 2024-05-06 11:58AM EDT | 3,080.00 | 8.20 | 2.90 | 6.80 | 0.00 | - | 2 | 6 | 20.87% |
| AZO240517C03100000 | 2024-05-08 11:35AM EDT | 3,100.00 | 3.60 | 2.70 | 3.60 | -2.17 | -37.61% | 8 | 21 | 19.57% |
| AZO240517C03110000 | 2024-05-08 3:46PM EDT | 3,110.00 | 3.00 | 1.50 | 3.50 | -5.50 | -64.71% | 1 | 15 | 20.47% |
| AZO240517C03120000 | 2024-05-03 1:55PM EDT | 3,120.00 | 7.00 | 1.00 | 5.90 | 0.00 | - | 2 | 7 | 24.51% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 10.17 | 0.05 | 6.40 | 0.00 | - | 2 | 18 | 26.16% |
| AZO240517C03140000 | 2024-05-03 1:31PM EDT | 3,140.00 | 4.05 | 0.00 | 6.00 | 0.00 | - | 4 | 9 | 26.79% |
| AZO240517C03150000 | 2024-05-03 12:22PM EDT | 3,150.00 | 3.50 | 0.00 | 5.60 | 0.00 | - | 1 | 8 | 27.36% |
| AZO240517C03160000 | 2024-05-02 2:37PM EDT | 3,160.00 | 4.70 | 0.00 | 5.50 | 0.00 | - | 2 | 10 | 28.28% |
| AZO240517C03170000 | 2024-05-02 11:03AM EDT | 3,170.00 | 4.50 | 0.00 | 5.10 | 0.00 | - | 1 | 2 | 28.77% |
| AZO240517C03180000 | 2024-05-08 10:37AM EDT | 3,180.00 | 1.55 | 0.00 | 5.10 | +0.05 | +3.33% | 1 | 7 | 29.77% |
| AZO240517C03190000 | 2024-04-29 12:21PM EDT | 3,190.00 | 1.00 | 0.00 | 5.00 | -2.00 | -66.67% | 1 | 4 | 30.62% |
| AZO240517C03200000 | 2024-05-08 9:39AM EDT | 3,200.00 | 1.88 | 0.15 | 1.50 | +0.32 | +20.51% | 1 | 43 | 24.87% |
| AZO240517C03210000 | 2024-05-06 1:36PM EDT | 3,210.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 32.26% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 28.43% |
| AZO240517C03300000 | 2024-05-08 9:39AM EDT | 3,300.00 | 1.00 | 0.00 | 4.40 | -1.00 | -50.00% | 1 | 18 | 39.84% |
| AZO240517C03350000 | 2024-05-02 9:31AM EDT | 3,350.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 43.96% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 48.12% |
| AZO240517C03450000 | 2024-05-02 9:30AM EDT | 3,450.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 52.15% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 4.30 | 0.00 | - | 4 | 0 | 56.07% |
| AZO240517C03600000 | 2024-05-03 10:56AM EDT | 3,600.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 3 | 56.65% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 63.46% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 49.90% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 2024-04-25 3:45PM EDT | 2,350.00 | 0.70 | 0.00 | 0.50 | 0.00 | - | - | 2 | 52.05% |
| AZO240517P02400000 | 2024-04-30 10:35AM EDT | 2,400.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | - | 1 | 51.51% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 57.29% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 52.98% |
| AZO240517P02600000 | 2024-05-07 10:00AM EDT | 2,600.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 36.96% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 2 | 45 | 41.63% |
| AZO240517P02700000 | 2024-05-06 10:34AM EDT | 2,700.00 | 2.70 | 0.00 | 0.95 | 0.00 | - | 2 | 36 | 27.34% |
| AZO240517P02750000 | 2024-05-07 12:11PM EDT | 2,750.00 | 1.40 | 0.30 | 1.25 | 0.00 | - | 2 | 42 | 23.71% |
| AZO240517P02800000 | 2024-05-08 3:56PM EDT | 2,800.00 | 2.03 | 2.40 | 2.85 | -0.22 | -9.78% | 7 | 47 | 22.18% |
| AZO240517P02850000 | 2024-05-08 3:20PM EDT | 2,850.00 | 5.90 | 4.00 | 6.90 | +1.25 | +26.88% | 3 | 159 | 21.16% |
| AZO240517P02900000 | 2024-05-07 11:33AM EDT | 2,900.00 | 8.55 | 8.70 | 15.00 | 0.00 | - | 4 | 75 | 19.86% |
| AZO240517P02930000 | 2024-05-08 10:25AM EDT | 2,930.00 | 12.00 | 19.00 | 23.60 | -0.07 | -0.58% | 1 | 25 | 19.35% |
| AZO240517P02940000 | 2024-05-07 1:14PM EDT | 2,940.00 | 16.30 | 20.40 | 28.40 | 0.00 | - | 2 | 66 | 19.82% |
| AZO240517P02950000 | 2024-05-08 1:01PM EDT | 2,950.00 | 26.70 | 25.30 | 29.70 | +9.71 | +57.15% | 1 | 77 | 18.24% |
| AZO240517P02960000 | 2024-05-07 1:06PM EDT | 2,960.00 | 19.84 | 31.00 | 34.30 | 0.00 | - | 6 | 30 | 18.18% |
| AZO240517P02970000 | 2024-05-06 3:34PM EDT | 2,970.00 | 43.25 | 33.30 | 39.60 | 0.00 | - | 1 | 7 | 18.25% |
| AZO240517P02980000 | 2024-05-03 12:30PM EDT | 2,980.00 | 26.00 | 41.70 | 45.30 | -29.00 | -52.73% | 1 | 11 | 18.29% |
| AZO240517P02990000 | 2024-05-07 3:17PM EDT | 2,990.00 | 32.60 | 44.00 | 52.40 | 0.00 | - | 2 | 5 | 18.86% |
| AZO240517P03000000 | 2024-05-07 3:28PM EDT | 3,000.00 | 39.80 | 50.00 | 58.70 | 0.00 | - | 9 | 40 | 18.79% |
| AZO240517P03010000 | 2024-05-06 3:57PM EDT | 3,010.00 | 61.10 | 52.90 | 66.00 | 0.00 | - | 1 | 6 | 19.07% |
| AZO240517P03020000 | 2024-05-06 10:56AM EDT | 3,020.00 | 72.00 | 60.00 | 73.00 | 0.00 | - | 2 | 3 | 18.97% |
| AZO240517P03030000 | 2024-05-06 10:58AM EDT | 3,030.00 | 79.10 | 67.60 | 81.00 | 0.00 | - | 3 | 4 | 19.28% |
| AZO240517P03040000 | 2024-05-06 11:17AM EDT | 3,040.00 | 60.00 | 77.50 | 90.00 | -22.00 | -26.83% | 1 | 5 | 20.11% |
| AZO240517P03050000 | 2024-05-07 9:35AM EDT | 3,050.00 | 75.47 | 85.00 | 98.00 | 0.00 | - | 1 | 7 | 20.11% |
| AZO240517P03060000 | 2024-05-03 9:53AM EDT | 3,060.00 | 94.00 | 95.00 | 107.00 | 0.00 | - | 2 | 2 | 20.69% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 102.50 | 118.00 | 0.00 | - | - | 2 | 22.80% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 118.00 | 131.00 | 0.00 | - | 1 | 3 | 26.42% |
| AZO240517P03090000 | 2024-05-07 10:45AM EDT | 3,090.00 | 95.25 | 120.30 | 137.00 | 0.00 | - | 1 | 61 | 24.54% |
| AZO240517P03100000 | 2024-05-08 1:04PM EDT | 3,100.00 | 135.50 | 130.10 | 147.90 | +31.75 | +30.60% | 5 | 78 | 26.55% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 140.00 | 157.00 | 0.00 | - | 1 | 3 | 26.98% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 150.00 | 168.00 | 0.00 | - | 8 | 9 | 29.08% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 176.00 | 190.00 | 0.00 | - | 20 | 24 | 39.70% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 42.47% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 180.00 | 197.00 | 0.00 | - | 1 | 0 | 31.66% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 190.00 | 207.50 | 0.00 | - | 3 | 0 | 33.29% |
| AZO240517P03180000 | 2024-05-08 3:15PM EDT | 3,180.00 | 218.40 | 210.00 | 228.00 | +132.20 | +153.36% | 10 | 3 | 36.03% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 226.60 | 246.00 | 0.00 | - | 2 | 0 | 44.36% |
| AZO240517P03200000 | 2024-05-08 3:15PM EDT | 3,200.00 | 246.90 | 230.00 | 248.00 | +9.97 | +4.21% | 5 | 1 | 38.24% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 240.00 | 258.00 | 0.00 | - | 2 | 0 | 39.33% |
| AZO240517P03250000 | 2024-05-08 3:15PM EDT | 3,250.00 | 279.90 | 280.00 | 298.00 | +0.45 | +0.16% | 5 | 1 | 43.57% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 330.00 | 348.00 | 0.00 | - | 1 | 0 | 48.66% |
| AZO240517P03350000 | 2024-05-06 9:36AM EDT | 3,350.00 | 398.00 | 380.00 | 398.00 | 0.00 | - | 1 | 0 | 53.54% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 430.00 | 448.00 | 0.00 | - | - | 0 | 58.26% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 580.00 | 598.00 | 0.00 | - | - | 0 | 50.81% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 630.00 | 648.00 | 0.00 | - | - | 0 | 54.11% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 730.00 | 748.00 | 0.00 | - | - | 0 | 60.50% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 830.00 | 848.00 | 0.00 | - | 2 | 0 | 66.63% |
© 2024 Yahoo. All rights reserved.