AutoZone, Inc. (AZO)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 398.30 | 418.00 | 0.00 | - | 1 | 1 | 52.82% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 300.50 | 320.00 | 0.00 | - | 1 | 5 | 43.76% |
| AZO240517C02700000 | 2024-04-22 1:21PM EDT | 2,700.00 | 282.84 | 253.00 | 272.00 | 0.00 | - | 7 | 5 | 39.60% |
| AZO240517C02800000 | 2024-04-25 1:01PM EDT | 2,800.00 | 155.88 | 161.00 | 177.00 | 0.00 | - | 2 | 4 | 30.84% |
| AZO240517C02850000 | 2024-04-26 11:01AM EDT | 2,850.00 | 128.24 | 121.00 | 134.00 | +13.24 | +11.51% | 6 | 5 | 27.64% |
| AZO240517C02900000 | 2024-04-25 3:21PM EDT | 2,900.00 | 91.00 | 84.10 | 95.00 | 0.00 | - | 73 | 61 | 24.89% |
| AZO240517C02930000 | 2024-04-26 10:11AM EDT | 2,930.00 | 76.70 | 66.00 | 74.80 | +1.70 | +2.27% | 2 | 4 | 23.66% |
| AZO240517C02940000 | 2024-04-26 10:11AM EDT | 2,940.00 | 70.00 | 60.20 | 70.20 | +10.50 | +17.65% | 7 | 6 | 23.85% |
| AZO240517C02950000 | 2024-04-26 10:57AM EDT | 2,950.00 | 64.70 | 55.00 | 63.10 | +10.70 | +19.81% | 5 | 8 | 23.07% |
| AZO240517C02960000 | 2024-04-25 3:04PM EDT | 2,960.00 | 52.40 | 49.10 | 57.00 | 0.00 | - | 7 | 8 | 22.57% |
| AZO240517C02980000 | 2024-04-26 3:20PM EDT | 2,980.00 | 46.00 | 39.00 | 48.30 | -2.90 | -5.93% | 1 | 10 | 22.53% |
| AZO240517C02990000 | 2024-04-26 11:25AM EDT | 2,990.00 | 40.05 | 35.00 | 44.80 | +2.65 | +7.09% | 1 | 13 | 22.69% |
| AZO240517C03000000 | 2024-04-26 11:25AM EDT | 3,000.00 | 36.30 | 31.00 | 39.00 | +1.90 | +5.52% | 6 | 56 | 21.91% |
| AZO240517C03010000 | 2024-04-26 11:12AM EDT | 3,010.00 | 32.70 | 27.30 | 36.00 | -34.80 | -51.56% | 1 | 9 | 22.07% |
| AZO240517C03020000 | 2024-04-25 11:06AM EDT | 3,020.00 | 18.30 | 24.00 | 32.50 | 0.00 | - | 1 | 5 | 21.96% |
| AZO240517C03030000 | 2024-04-26 2:45PM EDT | 3,030.00 | 28.00 | 21.10 | 28.40 | +9.70 | +53.01% | 3 | 46 | 21.51% |
| AZO240517C03040000 | 2024-04-25 11:06AM EDT | 3,040.00 | 14.60 | 18.20 | 25.40 | 0.00 | - | 2 | 7 | 21.40% |
| AZO240517C03050000 | 2024-04-26 10:54AM EDT | 3,050.00 | 20.50 | 15.70 | 23.90 | -1.00 | -4.65% | 6 | 10 | 21.84% |
| AZO240517C03060000 | 2024-04-26 2:19PM EDT | 3,060.00 | 19.00 | 14.10 | 21.60 | +4.00 | +26.67% | 2 | 2 | 21.87% |
| AZO240517C03070000 | 2024-04-25 9:30AM EDT | 3,070.00 | 14.12 | 11.40 | 19.10 | 0.00 | - | 1 | 1 | 21.71% |
| AZO240517C03080000 | 2024-04-22 3:59PM EDT | 3,080.00 | 28.11 | 10.20 | 17.10 | 0.00 | - | 2 | 3 | 21.70% |
| AZO240517C03100000 | 2024-04-26 3:48PM EDT | 3,100.00 | 12.00 | 7.30 | 15.00 | -1.00 | -7.69% | 5 | 11 | 22.45% |
| AZO240517C03110000 | 2024-04-22 9:30AM EDT | 3,110.00 | 10.40 | 6.40 | 13.50 | -19.47 | -65.18% | 1 | 4 | 22.50% |
| AZO240517C03120000 | 2024-04-18 12:04PM EDT | 3,120.00 | 31.68 | 5.90 | 12.30 | 0.00 | - | 4 | 6 | 22.64% |
| AZO240517C03130000 | 2024-04-22 11:03AM EDT | 3,130.00 | 17.50 | 4.60 | 10.50 | 0.00 | - | 12 | 17 | 22.34% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 3.80 | 10.30 | 0.00 | - | 1 | 5 | 23.00% |
| AZO240517C03150000 | 2024-04-23 10:37AM EDT | 3,150.00 | 12.00 | 3.00 | 8.50 | 0.00 | - | 2 | 6 | 22.52% |
| AZO240517C03160000 | 2024-04-23 9:47AM EDT | 3,160.00 | 10.80 | 2.10 | 8.30 | 0.00 | - | 1 | 6 | 23.12% |
| AZO240517C03170000 | 2024-04-24 3:51PM EDT | 3,170.00 | 11.00 | 1.40 | 6.10 | 0.00 | - | 2 | 4 | 22.04% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 0.45 | 5.60 | 0.00 | - | 1 | 5 | 22.27% |
| AZO240517C03190000 | 2024-04-22 3:59PM EDT | 3,190.00 | 9.00 | 0.15 | 7.90 | 0.00 | - | 1 | 4 | 25.00% |
| AZO240517C03200000 | 2024-04-26 2:54PM EDT | 3,200.00 | 6.60 | 0.00 | 6.50 | +3.20 | +94.12% | 2 | 36 | 24.49% |
| AZO240517C03210000 | 2024-04-24 10:23AM EDT | 3,210.00 | 3.50 | 0.05 | 7.20 | -1.37 | -28.13% | 1 | 19 | 25.82% |
| AZO240517C03250000 | 2024-04-26 2:54PM EDT | 3,250.00 | 5.10 | 0.55 | 5.90 | +2.31 | +82.80% | 2 | 10 | 27.26% |
| AZO240517C03300000 | 2024-04-24 3:47PM EDT | 3,300.00 | 3.00 | 0.00 | 3.00 | 0.00 | - | 5 | 17 | 26.61% |
| AZO240517C03350000 | 2024-04-19 11:36AM EDT | 3,350.00 | 3.83 | 0.20 | 5.00 | 0.00 | - | 1 | 4 | 32.41% |
| AZO240517C03400000 | 2024-04-23 2:57PM EDT | 3,400.00 | 1.28 | 0.05 | 2.00 | 0.00 | - | 1 | 6 | 30.06% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 2.83 | 0.00 | 4.60 | 0.00 | - | 1 | 5 | 37.55% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 4.50 | 0.00 | - | 4 | 0 | 40.10% |
| AZO240517C03600000 | 2024-03-25 2:53PM EDT | 3,600.00 | 7.80 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 44.94% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 49.87% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 1.00 | +0.10 | +25.00% | 1 | 7 | 44.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 5.20 | 0.00 | - | 10 | 11 | 36.85% |
| AZO240517P02600000 | 2024-04-25 10:31AM EDT | 2,600.00 | 8.20 | 0.00 | 6.00 | 0.00 | - | 1 | 11 | 33.82% |
| AZO240517P02650000 | 2024-04-26 3:30PM EDT | 2,650.00 | 2.50 | 1.50 | 6.80 | -4.75 | -65.52% | 2 | 43 | 30.56% |
| AZO240517P02700000 | 2024-04-26 1:01PM EDT | 2,700.00 | 3.50 | 3.50 | 7.80 | -6.25 | -64.10% | 3 | 37 | 27.25% |
| AZO240517P02750000 | 2024-04-26 1:47PM EDT | 2,750.00 | 6.30 | 4.40 | 10.20 | -14.70 | -70.00% | 8 | 38 | 24.69% |
| AZO240517P02800000 | 2024-04-26 9:44AM EDT | 2,800.00 | 15.00 | 9.20 | 14.80 | -16.80 | -52.83% | 1 | 40 | 22.72% |
| AZO240517P02850000 | 2024-04-25 1:43PM EDT | 2,850.00 | 27.90 | 16.80 | 22.00 | 0.00 | - | 21 | 153 | 20.83% |
| AZO240517P02900000 | 2024-04-25 10:56AM EDT | 2,900.00 | 74.50 | 28.00 | 36.90 | 0.00 | - | 5 | 56 | 20.37% |
| AZO240517P02930000 | 2024-04-25 10:56AM EDT | 2,930.00 | 92.40 | 38.10 | 46.50 | 0.00 | - | 4 | 7 | 19.25% |
| AZO240517P02940000 | 2024-04-25 3:26PM EDT | 2,940.00 | 44.90 | 42.40 | 52.40 | -9.09 | -16.84% | 4 | 48 | 19.65% |
| AZO240517P02950000 | 2024-04-25 3:26PM EDT | 2,950.00 | 49.10 | 46.90 | 54.90 | -9.19 | -15.77% | 4 | 38 | 18.74% |
| AZO240517P02960000 | 2024-04-25 2:54PM EDT | 2,960.00 | 53.60 | 51.50 | 60.40 | -15.70 | -22.66% | 4 | 8 | 18.80% |
| AZO240517P02970000 | 2024-04-25 2:35PM EDT | 2,970.00 | 75.10 | 56.40 | 65.60 | 0.00 | - | 9 | 8 | 18.63% |
| AZO240517P02980000 | 2024-04-25 9:51AM EDT | 2,980.00 | 110.00 | 62.00 | 71.00 | 0.00 | - | 3 | 8 | 18.43% |
| AZO240517P02990000 | 2024-04-25 9:32AM EDT | 2,990.00 | 74.00 | 67.00 | 77.00 | -26.00 | -26.00% | 1 | 2 | 18.33% |
| AZO240517P03000000 | 2024-04-22 11:27AM EDT | 3,000.00 | 84.20 | 74.00 | 83.90 | 0.00 | - | 13 | 40 | 18.47% |
| AZO240517P03010000 | 2024-04-18 9:30AM EDT | 3,010.00 | 98.50 | 79.00 | 90.40 | 0.00 | - | 1 | 3 | 18.35% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 94.00 | 107.20 | 0.00 | - | 1 | 3 | 19.36% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 100.00 | 114.30 | 0.00 | - | 1 | 4 | 19.20% |
| AZO240517P03050000 | 2024-04-16 1:39PM EDT | 3,050.00 | 163.00 | 107.50 | 121.00 | 0.00 | - | 2 | 8 | 18.73% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 132.00 | 146.00 | 0.00 | - | 1 | 3 | 19.02% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 139.00 | 154.80 | 0.00 | - | 1 | 62 | 19.20% |
| AZO240517P03100000 | 2024-04-25 11:25AM EDT | 3,100.00 | 215.44 | 149.20 | 162.90 | 0.00 | - | 10 | 75 | 18.86% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 157.00 | 171.80 | 0.00 | - | 1 | 3 | 18.92% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 167.10 | 180.90 | 0.00 | - | 8 | 10 | 19.03% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 176.00 | 190.00 | 0.00 | - | 20 | 24 | 19.07% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 21.38% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 195.00 | 211.50 | 0.00 | - | 1 | 24 | 21.75% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 202.00 | 220.00 | 0.00 | - | 3 | 3 | 21.24% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 222.90 | 240.00 | 0.00 | - | 3 | 3 | 22.64% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 232.00 | 250.00 | 0.00 | - | 2 | 1 | 23.34% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 242.00 | 260.00 | 0.00 | - | 1 | 2 | 24.02% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 252.00 | 270.00 | 0.00 | - | 2 | 0 | 24.70% |
| AZO240517P03250000 | 2024-04-25 9:31AM EDT | 3,250.00 | 326.00 | 292.00 | 311.80 | 0.00 | - | 1 | 0 | 29.10% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 342.00 | 361.80 | 0.00 | - | 1 | 0 | 32.43% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 392.00 | 411.80 | 0.00 | - | 1 | 0 | 35.63% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 442.00 | 461.50 | 0.00 | - | - | 0 | 38.40% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 492.00 | 511.50 | 0.00 | - | - | 0 | 41.38% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 592.00 | 611.80 | 0.00 | - | - | 0 | 47.46% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 642.00 | 661.60 | 0.00 | - | - | 0 | 49.95% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 742.00 | 761.60 | 0.00 | - | - | 0 | 55.23% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 842.00 | 861.60 | 0.00 | - | 2 | 0 | 60.27% |
© 2024 Yahoo. All rights reserved.