AutoZone, Inc. (AZO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 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 | 492.00 | 510.00 | 0.00 | - | - | 1 | 52.30% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 392.00 | 411.10 | 0.00 | - | - | 1 | 44.27% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 296.00 | 314.00 | 0.00 | - | - | 1 | 36.95% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 250.00 | 266.00 | 0.00 | - | 1 | 1 | 33.33% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 202.90 | 219.40 | 0.00 | - | 3 | 6 | 30.04% |
| AZO240719C02700000 | 2024-06-12 11:21AM EDT | 2,700.00 | 154.07 | 159.00 | 175.00 | 0.00 | - | 6 | 15 | 27.16% |
| AZO240719C02750000 | 2024-06-12 11:21AM EDT | 2,750.00 | 116.04 | 120.70 | 131.40 | 0.00 | - | 7 | 8 | 23.94% |
| AZO240719C02780000 | 2024-06-10 1:22PM EDT | 2,780.00 | 70.30 | 97.50 | 110.10 | 0.00 | - | 4 | 18 | 23.13% |
| AZO240719C02790000 | 2024-06-11 2:46PM EDT | 2,790.00 | 78.60 | 92.20 | 102.20 | 0.00 | - | 6 | 9 | 22.52% |
| AZO240719C02800000 | 2024-06-14 3:59PM EDT | 2,800.00 | 90.00 | 88.50 | 97.70 | +7.70 | +9.36% | 12 | 21 | 22.88% |
| AZO240719C02810000 | 2024-06-14 3:04PM EDT | 2,810.00 | 80.68 | 78.50 | 92.40 | +4.48 | +5.88% | 2 | 8 | 22.93% |
| AZO240719C02820000 | 2024-06-14 2:08PM EDT | 2,820.00 | 71.00 | 71.90 | 83.90 | +5.40 | +8.23% | 1 | 11 | 21.99% |
| AZO240719C02830000 | 2024-06-13 1:41PM EDT | 2,830.00 | 60.50 | 71.40 | 77.50 | 0.00 | - | 3 | 5 | 21.61% |
| AZO240719C02840000 | 2024-06-14 10:17AM EDT | 2,840.00 | 50.99 | 65.90 | 70.80 | -8.64 | -14.49% | 1 | 12 | 21.09% |
| AZO240719C02850000 | 2024-06-14 1:23PM EDT | 2,850.00 | 57.13 | 60.80 | 65.30 | -0.47 | -0.82% | 1 | 4 | 20.85% |
| AZO240719C02860000 | 2024-06-11 3:15PM EDT | 2,860.00 | 47.36 | 55.80 | 60.60 | 0.00 | - | 4 | 8 | 20.78% |
| AZO240719C02870000 | 2024-06-12 2:43PM EDT | 2,870.00 | 45.10 | 49.20 | 56.00 | 0.00 | - | 2 | 7 | 20.67% |
| AZO240719C02880000 | 2024-06-14 3:04PM EDT | 2,880.00 | 44.85 | 43.10 | 52.00 | +0.25 | +0.56% | 1 | 7 | 20.67% |
| AZO240719C02890000 | 2024-06-11 3:15PM EDT | 2,890.00 | 36.17 | 39.00 | 48.00 | 0.00 | - | 6 | 6 | 20.62% |
| AZO240719C02900000 | 2024-06-14 3:40PM EDT | 2,900.00 | 39.28 | 35.10 | 43.50 | +3.78 | +10.65% | 4 | 25 | 20.34% |
| AZO240719C02910000 | 2024-06-14 10:17AM EDT | 2,910.00 | 27.32 | 31.20 | 39.20 | -4.76 | -14.84% | 1 | 8 | 20.05% |
| AZO240719C02920000 | 2024-06-14 12:21PM EDT | 2,920.00 | 28.14 | 28.40 | 37.00 | +0.48 | +1.74% | 2 | 17 | 20.36% |
| AZO240719C02930000 | 2024-06-11 11:53AM EDT | 2,930.00 | 28.90 | 25.70 | 33.90 | 0.00 | - | 4 | 6 | 20.32% |
| AZO240719C02940000 | 2024-06-03 1:23PM EDT | 2,940.00 | 17.76 | 22.60 | 30.60 | 0.00 | - | 2 | 2 | 20.15% |
| AZO240719C02950000 | 2024-06-13 3:18PM EDT | 2,950.00 | 22.25 | 20.20 | 27.90 | +0.05 | +0.23% | 1 | 18 | 20.11% |
| AZO240719C02960000 | 2024-06-14 10:33AM EDT | 2,960.00 | 15.25 | 21.30 | 24.90 | -4.75 | -23.75% | 1 | 4 | 19.90% |
| AZO240719C02970000 | 2024-06-07 11:30AM EDT | 2,970.00 | 16.60 | 15.60 | 22.50 | 0.00 | - | 1 | 3 | 19.83% |
| AZO240719C02980000 | 2024-06-04 1:06PM EDT | 2,980.00 | 13.38 | 13.60 | 21.20 | 0.00 | - | 1 | 10 | 20.13% |
| AZO240719C02990000 | 2024-05-29 11:01AM EDT | 2,990.00 | 14.18 | 11.80 | 18.90 | 0.00 | - | 1 | 2 | 19.98% |
| AZO240719C03000000 | 2024-06-13 10:23AM EDT | 3,000.00 | 11.12 | 10.30 | 16.60 | -1.98 | -15.11% | 2 | 13 | 19.75% |
| AZO240719C03010000 | 2024-06-06 10:48AM EDT | 3,010.00 | 8.60 | 8.60 | 16.50 | 0.00 | - | 4 | 14 | 20.43% |
| AZO240719C03030000 | 2024-05-16 10:50AM EDT | 3,030.00 | 80.80 | 6.20 | 13.70 | 0.00 | - | - | 2 | 20.52% |
| AZO240719C03040000 | 2024-05-16 2:18PM EDT | 3,040.00 | 68.70 | 5.20 | 10.80 | 0.00 | - | - | 3 | 19.69% |
| AZO240719C03050000 | 2024-06-13 11:05AM EDT | 3,050.00 | 6.12 | 6.20 | 9.40 | -1.28 | -17.30% | 2 | 42 | 19.52% |
| AZO240719C03060000 | 2024-06-12 1:50PM EDT | 3,060.00 | 6.38 | 4.40 | 9.30 | 0.00 | - | 1 | 9 | 20.08% |
| AZO240719C03100000 | 2024-06-13 10:23AM EDT | 3,100.00 | 5.60 | 3.00 | 8.40 | 0.00 | - | 1 | 3 | 21.89% |
| AZO240719C03150000 | 2024-06-12 1:50PM EDT | 3,150.00 | 2.65 | 0.00 | 7.00 | 0.00 | - | - | 1 | 23.66% |
| AZO240719C03200000 | 2024-06-10 12:35PM EDT | 3,200.00 | 4.70 | 0.00 | 5.70 | 0.00 | - | 2 | 18 | 25.14% |
| AZO240719C03250000 | 2024-06-13 10:43AM EDT | 3,250.00 | 1.40 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 22.01% |
| AZO240719C03300000 | 2024-06-06 10:03AM EDT | 3,300.00 | 1.70 | 0.00 | 5.30 | 0.00 | - | - | 2 | 29.57% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 31.51% |
Putsfor19 July 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 | 5.00 | 0.00 | - | 1 | 2 | 35.93% |
| AZO240719P02400000 | 2024-06-10 9:37AM EDT | 2,400.00 | 1.50 | 0.00 | 5.40 | 0.00 | - | 1 | 7 | 33.09% |
| AZO240719P02450000 | 2024-06-06 11:48AM EDT | 2,450.00 | 3.90 | 0.00 | 6.00 | 0.00 | - | 6 | 10 | 30.39% |
| AZO240719P02500000 | 2024-06-12 3:33PM EDT | 2,500.00 | 3.60 | 0.00 | 6.10 | 0.00 | - | 3 | 16 | 27.09% |
| AZO240719P02550000 | 2024-06-13 11:01AM EDT | 2,550.00 | 4.09 | 0.25 | 7.60 | 0.00 | - | 1 | 12 | 24.96% |
| AZO240719P02600000 | 2024-06-14 3:50PM EDT | 2,600.00 | 5.25 | 2.70 | 7.70 | -2.92 | -35.74% | 12 | 213 | 21.49% |
| AZO240719P02650000 | 2024-06-14 3:50PM EDT | 2,650.00 | 9.25 | 6.30 | 11.00 | -2.00 | -17.78% | 12 | 238 | 19.86% |
| AZO240719P02700000 | 2024-06-13 3:18PM EDT | 2,700.00 | 18.60 | 12.00 | 18.50 | 0.00 | - | 12 | 46 | 19.32% |
| AZO240719P02750000 | 2024-06-12 3:28PM EDT | 2,750.00 | 32.90 | 21.30 | 29.20 | 0.00 | - | 8 | 19 | 18.54% |
| AZO240719P02780000 | 2024-06-14 2:57PM EDT | 2,780.00 | 38.23 | 29.80 | 39.70 | -4.47 | -10.47% | 2 | 12 | 18.66% |
| AZO240719P02790000 | 2024-06-14 10:12AM EDT | 2,790.00 | 43.00 | 33.20 | 43.10 | -7.30 | -14.51% | 3 | 9 | 18.52% |
| AZO240719P02800000 | 2024-06-14 12:47PM EDT | 2,800.00 | 46.60 | 36.70 | 46.60 | -4.80 | -9.34% | 2 | 23 | 18.34% |
| AZO240719P02810000 | 2024-06-14 1:47PM EDT | 2,810.00 | 50.70 | 40.20 | 50.20 | -3.10 | -5.76% | 1 | 2 | 18.12% |
| AZO240719P02820000 | 2024-06-13 10:03AM EDT | 2,820.00 | 60.20 | 44.10 | 54.00 | 0.00 | - | 1 | 11 | 17.89% |
| AZO240719P02830000 | 2024-06-14 1:41PM EDT | 2,830.00 | 60.20 | 48.30 | 57.10 | -40.20 | -40.04% | 1 | 20 | 17.39% |
| AZO240719P02840000 | 2024-05-21 10:28AM EDT | 2,840.00 | 66.73 | 52.80 | 59.60 | 0.00 | - | - | 1 | 16.64% |
| AZO240719P02850000 | 2024-06-14 3:22PM EDT | 2,850.00 | 65.20 | 57.50 | 65.00 | -6.30 | -8.81% | 4 | 3 | 16.66% |
| AZO240719P02860000 | 2024-06-14 3:58PM EDT | 2,860.00 | 66.40 | 63.90 | 69.30 | -17.70 | -21.05% | 1 | 19 | 16.27% |
| AZO240719P02870000 | 2024-06-13 11:04AM EDT | 2,870.00 | 88.10 | 66.20 | 75.00 | 0.00 | - | 1 | 5 | 16.20% |
| AZO240719P02880000 | 2024-06-03 11:22AM EDT | 2,880.00 | 134.58 | 71.30 | 80.10 | 0.00 | - | 2 | 4 | 15.88% |
| AZO240719P02890000 | 2024-05-17 12:20PM EDT | 2,890.00 | 98.40 | 78.60 | 87.00 | 0.00 | - | 2 | 2 | 16.01% |
| AZO240719P02900000 | 2024-05-30 10:22AM EDT | 2,900.00 | 139.94 | 84.50 | 94.20 | 0.00 | - | 30 | 33 | 16.16% |
| AZO240719P02920000 | 2024-06-10 11:53AM EDT | 2,920.00 | 145.80 | 98.30 | 107.00 | 0.00 | - | - | 1 | 15.69% |
| AZO240719P02930000 | 2024-05-20 11:08AM EDT | 2,930.00 | 102.16 | 104.30 | 116.80 | 0.00 | - | - | 1 | 16.52% |
| AZO240719P02940000 | 2024-05-21 9:36AM EDT | 2,940.00 | 108.20 | 113.00 | 124.00 | 0.00 | - | - | 1 | 16.37% |
| AZO240719P02970000 | 2024-05-16 2:14PM EDT | 2,970.00 | 134.50 | 133.00 | 148.00 | 0.00 | - | - | 1 | 16.35% |
| AZO240719P03000000 | 2024-05-16 11:19AM EDT | 3,000.00 | 147.10 | 159.80 | 175.80 | 0.00 | - | - | 0 | 17.47% |
| AZO240719P03050000 | 2024-05-20 11:03AM EDT | 3,050.00 | 172.90 | 204.00 | 223.80 | 0.00 | - | - | 0 | 19.67% |
© 2024 Yahoo. All rights reserved.