AZZ Inc. (AZZ)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517C00022500 | 2024-04-26 3:31PM EDT | 22.50 | 47.07 | 48.00 | 51.90 | 0.00 | - | 3 | 3 | 282.42% |
| AZZ240517C00025000 | 2024-04-26 3:30PM EDT | 25.00 | 46.36 | 45.50 | 49.50 | 0.00 | - | 3 | 3 | 267.58% |
| AZZ240517C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 38.23 | 35.50 | 39.50 | 0.00 | - | 6 | 6 | 189.06% |
| AZZ240517C00045000 | 2024-01-18 12:21PM EDT | 45.00 | 13.60 | 25.60 | 30.50 | 0.00 | - | 5 | 5 | 167.48% |
| AZZ240517C00050000 | 2024-01-29 11:07AM EDT | 50.00 | 13.40 | 22.10 | 26.00 | 0.00 | - | 1 | 49 | 175.29% |
| AZZ240517C00055000 | 2024-03-01 4:08PM EDT | 55.00 | 18.00 | 21.20 | 25.00 | 0.00 | - | 1 | 21 | 242.19% |
| AZZ240517C00060000 | 2024-02-07 2:01PM EDT | 60.00 | 7.80 | 10.60 | 13.80 | 0.00 | - | 2 | 93 | 103.91% |
| AZZ240517C00065000 | 2024-02-02 11:14AM EDT | 65.00 | 3.36 | 8.30 | 9.50 | 0.00 | - | 2 | 54 | 76.15% |
| AZZ240517C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 3.10 | 2.55 | 4.30 | 0.00 | - | 18 | 19 | 51.37% |
| AZZ240517C00075000 | 2024-04-30 11:49AM EDT | 75.00 | 1.25 | 0.65 | 2.00 | +0.07 | +5.93% | 10 | 218 | 51.95% |
| AZZ240517C00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.45 | 0.00 | 1.00 | -3.66 | -89.05% | 2 | 56 | 57.28% |
| AZZ240517C00085000 | 2024-05-01 9:42AM EDT | 85.00 | 0.30 | 0.00 | 0.50 | +0.20 | +200.00% | 2 | 18 | 51.86% |
| AZZ240517C00090000 | 2024-04-24 3:48PM EDT | 90.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 22 | 76.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517P00035000 | 2023-10-11 9:46AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| AZZ240517P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 2 | 32 | 189.06% |
| AZZ240517P00045000 | 2024-01-18 12:46PM EDT | 45.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 129.49% |
| AZZ240517P00050000 | 2024-01-10 2:38PM EDT | 50.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 3 | 76 | 134.28% |
| AZZ240517P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 94 | 77.83% |
| AZZ240517P00060000 | 2024-04-26 10:11AM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 58.40% |
| AZZ240517P00065000 | 2024-04-29 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 54.54% |
| AZZ240517P00070000 | 2024-04-30 2:56PM EDT | 70.00 | 1.15 | 0.55 | 3.80 | 0.00 | - | 153 | 203 | 53.39% |
| AZZ240517P00075000 | 2024-04-29 1:08PM EDT | 75.00 | 2.80 | 2.30 | 4.30 | 0.00 | - | 15 | 36 | 43.90% |
| AZZ240517P00080000 | 2024-04-26 10:05AM EDT | 80.00 | 8.85 | 6.40 | 9.50 | 0.00 | - | 302 | 138 | 72.80% |
| AZZ240517P00085000 | 2024-04-29 3:06PM EDT | 85.00 | 12.00 | 10.50 | 14.40 | 0.00 | - | 10 | 3 | 91.31% |
© 2024 Yahoo. All rights reserved.