AZZ Inc. (AZZ)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
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 | 53.50 | 58.00 | 0.00 | - | 3 | 3 | 712.50% |
| AZZ240517C00025000 | 2024-04-26 3:30PM EDT | 25.00 | 46.36 | 51.00 | 55.50 | 0.00 | - | 3 | 3 | 655.47% |
| AZZ240517C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 38.23 | 41.00 | 45.50 | 0.00 | - | 6 | 6 | 475.00% |
| AZZ240517C00045000 | 2024-01-18 12:21PM EDT | 45.00 | 13.60 | 25.60 | 30.50 | 0.00 | - | 5 | 5 | 0.00% |
| AZZ240517C00050000 | 2024-05-14 3:16PM EDT | 50.00 | 29.50 | 26.10 | 30.50 | 0.00 | - | 19 | 27 | 292.58% |
| AZZ240517C00055000 | 2024-03-01 4:08PM EDT | 55.00 | 18.00 | 21.20 | 25.00 | 0.00 | - | 1 | 21 | 199.22% |
| AZZ240517C00060000 | 2024-05-14 3:16PM EDT | 60.00 | 17.28 | 16.90 | 20.50 | 0.00 | - | 13 | 80 | 231.06% |
| AZZ240517C00065000 | 2024-02-02 11:14AM EDT | 65.00 | 3.36 | 8.30 | 9.50 | 0.00 | - | 2 | 54 | 0.00% |
| AZZ240517C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 3.10 | 6.80 | 10.50 | 0.00 | - | 18 | 19 | 119.43% |
| AZZ240517C00075000 | 2024-05-14 1:19PM EDT | 75.00 | 2.37 | 2.30 | 5.40 | 0.00 | - | 1 | 121 | 73.05% |
| AZZ240517C00080000 | 2024-05-09 10:09AM EDT | 80.00 | 0.18 | 0.00 | 3.90 | 0.00 | - | 2 | 51 | 99.71% |
| AZZ240517C00085000 | 2024-05-10 1:07PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 82.42% |
| AZZ240517C00090000 | 2024-04-24 3:48PM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 118.07% |
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 | 0.75 | 0.00 | - | 2 | 32 | 428.91% |
| AZZ240517P00045000 | 2024-01-18 12:46PM EDT | 45.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 335.55% |
| AZZ240517P00050000 | 2024-01-10 2:38PM EDT | 50.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 3 | 76 | 353.71% |
| AZZ240517P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 94 | 175.00% |
| AZZ240517P00060000 | 2024-04-26 10:11AM EDT | 60.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 135.94% |
| AZZ240517P00065000 | 2024-04-29 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 40 | 147.07% |
| AZZ240517P00070000 | 2024-04-30 2:56PM EDT | 70.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 153 | 203 | 99.41% |
| AZZ240517P00075000 | 2024-05-13 12:52PM EDT | 75.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 1,026 | 50.00% |
| AZZ240517P00080000 | 2024-04-26 10:05AM EDT | 80.00 | 8.85 | 1.35 | 3.30 | 0.00 | - | 302 | 138 | 74.90% |
| AZZ240517P00085000 | 2024-04-29 3:06PM EDT | 85.00 | 12.00 | 6.00 | 8.80 | 0.00 | - | 10 | 0 | 82.81% |
© 2024 Yahoo. All rights reserved.