AutoZone, Inc. (AZO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719C02350000 | 2024-06-06 10:57AM EDT | 2,350.00 | 443.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AZO240719C02700000 | 2024-06-17 10:09AM EDT | 2,700.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| AZO240719C02750000 | 2024-06-17 10:42AM EDT | 2,750.00 | 163.98 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AZO240719C02780000 | 2024-06-18 9:57AM EDT | 2,780.00 | 195.73 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| AZO240719C02790000 | 2024-06-11 2:46PM EDT | 2,790.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| AZO240719C02800000 | 2024-06-17 10:29AM EDT | 2,800.00 | 114.07 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| AZO240719C02810000 | 2024-06-17 11:12AM EDT | 2,810.00 | 123.70 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AZO240719C02820000 | 2024-06-18 1:18PM EDT | 2,820.00 | 178.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AZO240719C02830000 | 2024-06-17 3:21PM EDT | 2,830.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| AZO240719C02840000 | 2024-06-17 2:49PM EDT | 2,840.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| AZO240719C02850000 | 2024-06-18 12:35PM EDT | 2,850.00 | 145.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AZO240719C02860000 | 2024-06-18 9:57AM EDT | 2,860.00 | 129.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AZO240719C02870000 | 2024-06-18 9:35AM EDT | 2,870.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AZO240719C02880000 | 2024-06-17 10:28AM EDT | 2,880.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AZO240719C02890000 | 2024-06-11 3:15PM EDT | 2,890.00 | 36.17 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AZO240719C02900000 | 2024-06-18 3:41PM EDT | 2,900.00 | 112.29 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| AZO240719C02910000 | 2024-06-14 10:17AM EDT | 2,910.00 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AZO240719C02920000 | 2024-06-18 3:47PM EDT | 2,920.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| AZO240719C02930000 | 2024-06-18 2:23PM EDT | 2,930.00 | 95.63 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| AZO240719C02940000 | 2024-06-18 1:23PM EDT | 2,940.00 | 88.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AZO240719C02950000 | 2024-06-18 3:42PM EDT | 2,950.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| AZO240719C02960000 | 2024-06-18 11:16AM EDT | 2,960.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AZO240719C02970000 | 2024-06-18 3:59PM EDT | 2,970.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.05% |
| AZO240719C02980000 | 2024-06-04 1:06PM EDT | 2,980.00 | 13.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| AZO240719C02990000 | 2024-06-18 1:40PM EDT | 2,990.00 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| AZO240719C03000000 | 2024-06-18 3:49PM EDT | 3,000.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 0.78% |
| AZO240719C03010000 | 2024-06-18 12:14PM EDT | 3,010.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.78% |
| AZO240719C03030000 | 2024-05-16 10:50AM EDT | 3,030.00 | 80.80 | 6.20 | 13.70 | 0.00 | - | - | 2 | 10.62% |
| AZO240719C03040000 | 2024-06-18 1:31PM EDT | 3,040.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| AZO240719C03050000 | 2024-06-18 3:42PM EDT | 3,050.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 1.56% |
| AZO240719C03060000 | 2024-06-12 1:50PM EDT | 3,060.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| AZO240719C03100000 | 2024-06-18 3:47PM EDT | 3,100.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 3.13% |
| AZO240719C03150000 | 2024-06-18 3:48PM EDT | 3,150.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| AZO240719C03200000 | 2024-06-18 3:56PM EDT | 3,200.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 19 | 32 | 6.25% |
| AZO240719C03250000 | 2024-06-17 9:49AM EDT | 3,250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| AZO240719C03300000 | 2024-06-18 10:42AM EDT | 3,300.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 6.25% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AZO240719C03400000 | 2024-06-14 12:09PM EDT | 3,400.00 | 0.90 | - | 0.00 | 0.00 | - | - | 1 | 6.25% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719P02350000 | 2024-06-13 10:53AM EDT | 2,350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AZO240719P02400000 | 2024-06-10 9:37AM EDT | 2,400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AZO240719P02450000 | 2024-06-18 3:06PM EDT | 2,450.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AZO240719P02500000 | 2024-06-18 3:06PM EDT | 2,500.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| AZO240719P02550000 | 2024-06-18 10:36AM EDT | 2,550.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| AZO240719P02600000 | 2024-06-18 3:35PM EDT | 2,600.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 90 | 70 | 6.25% |
| AZO240719P02650000 | 2024-06-18 3:35PM EDT | 2,650.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 92 | 96 | 6.25% |
| AZO240719P02700000 | 2024-06-18 9:57AM EDT | 2,700.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 6.25% |
| AZO240719P02750000 | 2024-06-18 11:45AM EDT | 2,750.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 6.25% |
| AZO240719P02780000 | 2024-06-17 10:23AM EDT | 2,780.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 3.13% |
| AZO240719P02790000 | 2024-06-17 11:45AM EDT | 2,790.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 21 | 30 | 3.13% |
| AZO240719P02800000 | 2024-06-17 1:29PM EDT | 2,800.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 3.13% |
| AZO240719P02810000 | 2024-06-14 1:47PM EDT | 2,810.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| AZO240719P02820000 | 2024-06-18 12:26PM EDT | 2,820.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| AZO240719P02830000 | 2024-06-18 3:52PM EDT | 2,830.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| AZO240719P02840000 | 2024-05-21 10:28AM EDT | 2,840.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AZO240719P02850000 | 2024-06-18 11:05AM EDT | 2,850.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| AZO240719P02860000 | 2024-06-14 3:58PM EDT | 2,860.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| AZO240719P02870000 | 2024-06-18 2:17PM EDT | 2,870.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| AZO240719P02880000 | 2024-06-18 1:34PM EDT | 2,880.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| AZO240719P02890000 | 2024-06-18 11:27AM EDT | 2,890.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 1.56% |
| AZO240719P02900000 | 2024-06-18 3:46PM EDT | 2,900.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| AZO240719P02920000 | 2024-06-18 1:49PM EDT | 2,920.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| AZO240719P02930000 | 2024-05-20 11:08AM EDT | 2,930.00 | 102.16 | 34.00 | 43.90 | 0.00 | - | - | 1 | 18.19% |
| AZO240719P02940000 | 2024-06-18 2:16PM EDT | 2,940.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.78% |
| AZO240719P02970000 | 2024-05-16 2:14PM EDT | 2,970.00 | 134.50 | 133.00 | 148.00 | 0.00 | - | - | 1 | 43.43% |
| AZO240719P03000000 | 2024-05-16 11:19AM EDT | 3,000.00 | 147.10 | 159.80 | 175.80 | 0.00 | - | - | 0 | 46.82% |
| AZO240719P03050000 | 2024-05-20 11:03AM EDT | 3,050.00 | 172.90 | 98.00 | 107.50 | 0.00 | - | - | 0 | 16.88% |
© 2024 Yahoo. All rights reserved.