AutoZone, Inc. (AZO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816C02860000 | 2024-07-03 10:13AM EDT | 2,860.00 | 89.00 | 79.40 | 87.10 | -3.50 | -3.78% | 1 | 10 | 23.65% |
| AZO240816C02910000 | 2024-06-26 10:10AM EDT | 2,910.00 | 107.50 | 55.00 | 69.00 | 0.00 | - | - | 0 | 24.35% |
| AZO240816C02940000 | 2024-06-26 11:08AM EDT | 2,940.00 | 77.00 | 43.00 | 53.00 | 0.00 | - | - | 0 | 22.94% |
| AZO240816C02950000 | 2024-06-27 3:47PM EDT | 2,950.00 | 96.50 | 40.00 | 52.50 | 0.00 | - | - | 0 | 23.67% |
| AZO240816C02960000 | 2024-06-26 1:44PM EDT | 2,960.00 | 78.00 | 38.00 | 45.90 | 0.00 | - | - | 1 | 22.70% |
| AZO240816C02970000 | 2024-07-03 10:37AM EDT | 2,970.00 | 38.24 | 35.00 | 43.00 | -1.28 | -3.24% | 5 | 6 | 22.69% |
| AZO240816C02980000 | 2024-07-02 9:59AM EDT | 2,980.00 | 32.60 | 31.20 | 40.00 | 0.00 | - | 1 | 0 | 22.62% |
| AZO240816C02990000 | 2024-07-03 12:00PM EDT | 2,990.00 | 29.20 | 28.00 | 36.80 | -12.80 | -30.48% | 1 | 0 | 22.44% |
| AZO240816C03000000 | 2024-07-02 10:43AM EDT | 3,000.00 | 29.95 | 27.00 | 35.00 | 0.00 | - | 3 | 14 | 22.63% |
| AZO240816C03010000 | 2024-06-21 1:21PM EDT | 3,010.00 | 97.35 | 23.60 | 32.60 | 0.00 | - | 3 | 0 | 22.61% |
| AZO240816C03020000 | 2024-06-20 9:54AM EDT | 3,020.00 | 106.70 | 21.30 | 30.30 | 0.00 | - | - | 0 | 22.58% |
| AZO240816C03030000 | 2024-06-20 9:54AM EDT | 3,030.00 | 101.30 | 19.20 | 28.10 | 0.00 | - | - | 0 | 22.54% |
| AZO240816C03040000 | 2024-06-25 10:36AM EDT | 3,040.00 | 62.60 | 17.20 | 26.30 | 0.00 | - | 1 | 0 | 22.60% |
| AZO240816C03050000 | 2024-06-24 12:27PM EDT | 3,050.00 | 61.00 | 15.40 | 24.60 | 0.00 | - | 3 | 0 | 22.65% |
| AZO240816C03060000 | 2024-07-02 10:22AM EDT | 3,060.00 | 17.47 | 14.10 | 22.50 | 0.00 | - | 1 | 0 | 22.52% |
| AZO240816C03100000 | 2024-07-01 10:51AM EDT | 3,100.00 | 11.15 | 8.50 | 15.50 | -4.85 | -30.31% | 1 | 1 | 22.06% |
| AZO240816C03110000 | 2024-06-28 10:22AM EDT | 3,110.00 | 39.05 | 6.90 | 13.80 | 0.00 | - | 1 | 0 | 21.83% |
| AZO240816C03140000 | 2024-06-21 11:36AM EDT | 3,140.00 | 45.00 | 4.20 | 11.90 | 0.00 | - | 5 | 0 | 22.47% |
| AZO240816C03200000 | 2024-07-03 10:59AM EDT | 3,200.00 | 5.85 | 1.00 | 8.00 | -1.15 | -16.43% | 1 | 0 | 23.08% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816P02550000 | 2024-07-03 12:33PM EDT | 2,550.00 | 7.68 | 4.40 | 11.00 | -2.30 | -23.05% | 3 | 0 | 24.39% |
| AZO240816P02600000 | 2024-07-03 12:33PM EDT | 2,600.00 | 12.18 | 8.90 | 15.20 | +2.18 | +21.80% | 28 | 261 | 23.28% |
| AZO240816P02650000 | 2024-07-03 12:27PM EDT | 2,650.00 | 18.71 | 14.10 | 21.70 | +5.31 | +39.63% | 27 | 275 | 22.45% |
| AZO240816P02700000 | 2024-07-03 12:42PM EDT | 2,700.00 | 28.50 | 22.40 | 30.90 | +3.87 | +15.71% | 2 | 4 | 21.71% |
| AZO240816P02750000 | 2024-07-02 3:45PM EDT | 2,750.00 | 35.00 | 35.00 | 43.70 | 0.00 | - | 2 | 7 | 21.09% |
| AZO240816P02780000 | 2024-07-02 9:43AM EDT | 2,780.00 | 50.79 | 45.00 | 54.00 | +14.29 | +39.15% | 11 | 0 | 20.93% |
| AZO240816P02790000 | 2024-07-02 11:34AM EDT | 2,790.00 | 52.99 | 48.00 | 58.00 | 0.00 | - | 1 | 5 | 20.93% |
| AZO240816P02800000 | 2024-07-01 2:31PM EDT | 2,800.00 | 60.50 | 52.00 | 62.00 | 0.00 | - | 4 | 0 | 20.88% |
| AZO240816P02820000 | 2024-07-01 2:51PM EDT | 2,820.00 | 71.00 | 61.00 | 68.80 | 0.00 | - | 1 | 1 | 20.33% |
| AZO240816P02850000 | 2024-06-27 3:30PM EDT | 2,850.00 | 37.45 | 74.20 | 83.00 | 0.00 | - | - | 1 | 20.17% |
| AZO240816P02880000 | 2024-07-02 11:56AM EDT | 2,880.00 | 88.00 | 90.00 | 100.00 | 0.00 | - | 3 | 0 | 20.27% |
| AZO240816P02890000 | 2024-06-27 11:38AM EDT | 2,890.00 | 48.46 | 91.00 | 105.00 | 0.00 | - | - | 0 | 20.04% |
| AZO240816P02900000 | 2024-06-25 3:00PM EDT | 2,900.00 | 65.00 | 97.70 | 114.50 | 0.00 | - | 1 | 4 | 20.91% |
| AZO240816P02910000 | 2024-06-20 9:52AM EDT | 2,910.00 | 36.36 | 104.00 | 118.50 | 0.00 | - | - | 0 | 20.32% |
| AZO240816P02940000 | 2024-07-01 10:11AM EDT | 2,940.00 | 142.28 | 123.00 | 139.00 | 0.00 | - | 1 | 0 | 20.47% |
| AZO240816P02950000 | 2024-07-01 10:11AM EDT | 2,950.00 | 149.28 | 129.00 | 145.00 | 0.00 | - | 2 | 3 | 20.20% |
| AZO240816P02980000 | 2024-06-25 2:02PM EDT | 2,980.00 | 98.10 | 151.00 | 166.00 | 0.00 | - | - | 0 | 19.91% |
| AZO240816P02990000 | 2024-06-24 11:07AM EDT | 2,990.00 | 84.40 | 159.00 | 174.10 | 0.00 | - | 2 | 2 | 20.05% |
| AZO240816P03000000 | 2024-06-20 9:56AM EDT | 3,000.00 | 78.80 | 167.00 | 181.10 | 0.00 | - | - | 1 | 19.80% |
| AZO240816P03010000 | 2024-06-25 10:35AM EDT | 3,010.00 | 89.80 | 173.20 | 190.60 | 0.00 | - | 1 | 0 | 20.32% |
| AZO240816P03020000 | 2024-06-20 9:56AM EDT | 3,020.00 | 87.70 | 180.70 | 198.30 | 0.00 | - | - | 0 | 20.21% |
| AZO240816P03030000 | 2024-06-24 1:41PM EDT | 3,030.00 | 104.00 | 190.00 | 206.60 | 0.00 | - | 1 | 12 | 20.26% |
| AZO240816P03040000 | 2024-06-21 10:58AM EDT | 3,040.00 | 93.20 | 198.10 | 215.00 | 0.00 | - | 1 | 0 | 20.31% |
| AZO240816P03050000 | 2024-06-28 1:27PM EDT | 3,050.00 | 112.50 | 206.00 | 224.00 | 0.00 | - | 1 | 0 | 20.55% |
| AZO240816P03060000 | 2024-06-20 9:53AM EDT | 3,060.00 | 108.20 | 214.00 | 233.60 | 0.00 | - | - | 4 | 21.00% |
| AZO240816P03120000 | 2024-06-21 10:43AM EDT | 3,120.00 | 136.90 | 270.00 | 289.90 | 0.00 | - | 1 | 1 | 22.85% |
© 2024 Yahoo. All rights reserved.