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 | 2024-06-27 9:44AM EDT | 2,350.00 | 584.00 | 603.40 | 622.00 | +141.00 | +31.83% | 4 | 1 | 56.20% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 504.00 | 522.00 | 0.00 | - | - | 1 | 57.81% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 404.00 | 422.00 | 0.00 | - | - | 1 | 48.25% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 355.00 | 374.00 | 0.00 | - | 1 | 1 | 44.97% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 305.00 | 324.00 | 0.00 | - | 3 | 6 | 40.09% |
| AZO240719C02700000 | 2024-06-26 9:30AM EDT | 2,700.00 | 239.85 | 256.00 | 274.00 | 0.00 | - | 1 | 13 | 35.18% |
| AZO240719C02750000 | 2024-06-21 9:33AM EDT | 2,750.00 | 290.00 | 210.30 | 224.90 | 0.00 | - | 1 | 6 | 30.72% |
| AZO240719C02780000 | 2024-06-20 10:49AM EDT | 2,780.00 | 251.88 | 182.10 | 195.10 | 0.00 | - | 1 | 14 | 27.76% |
| AZO240719C02790000 | 2024-06-21 9:33AM EDT | 2,790.00 | 250.00 | 173.00 | 186.00 | 0.00 | - | 1 | 8 | 27.19% |
| AZO240719C02800000 | 2024-06-26 9:30AM EDT | 2,800.00 | 147.35 | 164.00 | 176.20 | 0.00 | - | 1 | 19 | 26.23% |
| AZO240719C02810000 | 2024-06-17 11:12AM EDT | 2,810.00 | 123.70 | 155.00 | 168.00 | 0.00 | - | 3 | 5 | 26.05% |
| AZO240719C02820000 | 2024-06-21 1:41PM EDT | 2,820.00 | 202.10 | 146.00 | 158.50 | 0.00 | - | 2 | 10 | 25.19% |
| AZO240719C02830000 | 2024-06-17 3:21PM EDT | 2,830.00 | 135.00 | 137.70 | 150.50 | 0.00 | - | 7 | 7 | 25.00% |
| AZO240719C02840000 | 2024-06-17 2:49PM EDT | 2,840.00 | 122.00 | 129.00 | 142.40 | 0.00 | - | 11 | 5 | 24.70% |
| AZO240719C02850000 | 2024-06-18 12:35PM EDT | 2,850.00 | 145.98 | 120.00 | 136.00 | 0.00 | - | 2 | 5 | 25.06% |
| AZO240719C02860000 | 2024-06-18 9:57AM EDT | 2,860.00 | 129.07 | 112.30 | 126.40 | 0.00 | - | 1 | 8 | 24.01% |
| AZO240719C02870000 | 2024-06-20 10:49AM EDT | 2,870.00 | 93.00 | 105.00 | 119.00 | -81.00 | -46.55% | 1 | 8 | 23.81% |
| AZO240719C02880000 | 2024-06-17 10:28AM EDT | 2,880.00 | 86.00 | 100.00 | 109.00 | +24.20 | +39.16% | 1 | 8 | 22.53% |
| AZO240719C02890000 | 2024-06-11 3:15PM EDT | 2,890.00 | 36.17 | 93.00 | 102.00 | 0.00 | - | 6 | 6 | 22.38% |
| AZO240719C02900000 | 2024-06-26 11:56AM EDT | 2,900.00 | 65.00 | 86.00 | 95.00 | 0.00 | - | 2 | 32 | 22.14% |
| AZO240719C02910000 | 2024-06-25 3:55PM EDT | 2,910.00 | 77.70 | 76.50 | 85.70 | 0.00 | - | 1 | 8 | 20.99% |
| AZO240719C02920000 | 2024-06-26 2:07PM EDT | 2,920.00 | 65.00 | 73.10 | 80.80 | 0.00 | - | 2 | 20 | 21.37% |
| AZO240719C02930000 | 2024-06-25 2:47PM EDT | 2,930.00 | 59.50 | 67.00 | 75.40 | 0.00 | - | 3 | 17 | 21.47% |
| AZO240719C02940000 | 2024-06-25 11:31AM EDT | 2,940.00 | 73.70 | 62.40 | 69.20 | 0.00 | - | 3 | 9 | 21.19% |
| AZO240719C02950000 | 2024-06-27 3:42PM EDT | 2,950.00 | 57.00 | 57.00 | 63.40 | +17.45 | +44.12% | 2 | 33 | 20.97% |
| AZO240719C02960000 | 2024-06-26 1:10PM EDT | 2,960.00 | 40.55 | 51.80 | 57.90 | 0.00 | - | 4 | 8 | 20.77% |
| AZO240719C02970000 | 2024-06-27 10:20AM EDT | 2,970.00 | 45.90 | 46.40 | 53.80 | -14.90 | -24.51% | 2 | 11 | 20.96% |
| AZO240719C02980000 | 2024-06-26 3:56PM EDT | 2,980.00 | 35.90 | 41.00 | 49.00 | 0.00 | - | 2 | 10 | 20.82% |
| AZO240719C02990000 | 2024-06-25 11:00AM EDT | 2,990.00 | 50.70 | 36.00 | 44.20 | 0.00 | - | 4 | 9 | 20.58% |
| AZO240719C03000000 | 2024-06-26 3:01PM EDT | 3,000.00 | 27.00 | 35.00 | 38.90 | 0.00 | - | 4 | 30 | 20.06% |
| AZO240719C03010000 | 2024-06-27 10:12AM EDT | 3,010.00 | 27.00 | 28.10 | 36.90 | -14.80 | -35.41% | 1 | 16 | 20.64% |
| AZO240719C03020000 | 2024-06-25 11:00AM EDT | 3,020.00 | 37.90 | 25.00 | 32.80 | 0.00 | - | 4 | 11 | 20.37% |
| AZO240719C03030000 | 2024-06-21 12:45PM EDT | 3,030.00 | 49.00 | 21.40 | 27.90 | 0.00 | - | 1 | 4 | 19.68% |
| AZO240719C03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 30.52 | 18.30 | 24.80 | 0.00 | - | 1 | 11 | 19.57% |
| AZO240719C03050000 | 2024-06-27 3:01PM EDT | 3,050.00 | 16.10 | 15.40 | 22.00 | +1.27 | +8.56% | 8 | 48 | 19.49% |
| AZO240719C03060000 | 2024-06-27 3:01PM EDT | 3,060.00 | 14.20 | 13.30 | 19.00 | +1.60 | +12.70% | 8 | 18 | 19.21% |
| AZO240719C03100000 | 2024-06-27 3:58PM EDT | 3,100.00 | 9.70 | 5.30 | 11.70 | +2.93 | +43.28% | 4 | 25 | 19.26% |
| AZO240719C03150000 | 2024-06-27 2:50PM EDT | 3,150.00 | 4.60 | 1.50 | 8.50 | +0.92 | +25.00% | 2 | 86 | 21.23% |
| AZO240719C03200000 | 2024-06-27 9:44AM EDT | 3,200.00 | 2.50 | 0.65 | 4.90 | 0.00 | - | 1 | 42 | 21.72% |
| AZO240719C03250000 | 2024-06-25 11:12AM EDT | 3,250.00 | 3.25 | 0.00 | 5.80 | 0.00 | - | 2 | 9 | 25.85% |
| AZO240719C03300000 | 2024-06-27 9:33AM EDT | 3,300.00 | 1.60 | 0.70 | 5.00 | +0.20 | +14.29% | 4 | 41 | 28.07% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 4.90 | 0.00 | - | - | 1 | 30.90% |
| AZO240719C03400000 | 2024-06-24 9:47AM EDT | 3,400.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 33.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719P02350000 | 2024-06-27 12:22PM EDT | 2,350.00 | 2.23 | 0.00 | 1.30 | +1.53 | +218.57% | 1 | 11 | 42.26% |
| AZO240719P02400000 | 2024-06-25 10:37AM EDT | 2,400.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 47.50% |
| AZO240719P02450000 | 2024-06-18 3:06PM EDT | 2,450.00 | 2.43 | 0.00 | 4.70 | 0.00 | - | 1 | 10 | 43.73% |
| AZO240719P02500000 | 2024-06-18 3:06PM EDT | 2,500.00 | 2.63 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 39.95% |
| AZO240719P02550000 | 2024-06-18 10:36AM EDT | 2,550.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 36.33% |
| AZO240719P02600000 | 2024-06-21 12:48PM EDT | 2,600.00 | 1.57 | 0.00 | 4.90 | 0.00 | - | 3 | 54 | 32.27% |
| AZO240719P02650000 | 2024-06-26 11:13AM EDT | 2,650.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 85 | 28.49% |
| AZO240719P02700000 | 2024-06-26 3:19PM EDT | 2,700.00 | 3.25 | 0.00 | 5.00 | 0.00 | - | 9 | 49 | 24.56% |
| AZO240719P02750000 | 2024-06-26 10:16AM EDT | 2,750.00 | 5.00 | 0.85 | 7.30 | -1.25 | -20.00% | 2 | 39 | 22.66% |
| AZO240719P02780000 | 2024-06-26 11:24AM EDT | 2,780.00 | 7.55 | 1.05 | 8.60 | -4.00 | -34.63% | 1 | 63 | 21.06% |
| AZO240719P02790000 | 2024-06-27 3:58PM EDT | 2,790.00 | 6.40 | 2.20 | 6.50 | -4.34 | -40.41% | 1 | 59 | 18.62% |
| AZO240719P02800000 | 2024-06-26 1:58PM EDT | 2,800.00 | 10.78 | 3.60 | 9.60 | 0.00 | - | 3 | 67 | 19.94% |
| AZO240719P02810000 | 2024-06-27 3:11PM EDT | 2,810.00 | 9.21 | 4.00 | 11.60 | -2.94 | -24.20% | 5 | 25 | 20.25% |
| AZO240719P02820000 | 2024-06-27 3:11PM EDT | 2,820.00 | 10.45 | 6.90 | 12.60 | +1.98 | +23.38% | 6 | 12 | 19.86% |
| AZO240719P02830000 | 2024-06-20 3:26PM EDT | 2,830.00 | 7.11 | 6.00 | 13.70 | 0.00 | - | 2 | 7 | 19.47% |
| AZO240719P02840000 | 2024-06-25 3:45PM EDT | 2,840.00 | 18.10 | 8.00 | 15.20 | 0.00 | - | 2 | 3 | 19.23% |
| AZO240719P02850000 | 2024-06-26 10:31AM EDT | 2,850.00 | 27.50 | 10.70 | 16.50 | 0.00 | - | 1 | 15 | 18.81% |
| AZO240719P02860000 | 2024-06-26 10:23AM EDT | 2,860.00 | 29.00 | 12.00 | 19.40 | 0.00 | - | 1 | 14 | 19.06% |
| AZO240719P02870000 | 2024-06-27 10:16AM EDT | 2,870.00 | 23.75 | 14.40 | 19.70 | -8.55 | -26.47% | 2 | 17 | 18.07% |
| AZO240719P02880000 | 2024-06-26 10:34AM EDT | 2,880.00 | 42.00 | 17.10 | 22.90 | 0.00 | - | 3 | 5 | 18.26% |
| AZO240719P02890000 | 2024-06-26 3:59PM EDT | 2,890.00 | 29.32 | 19.50 | 26.80 | 0.00 | - | 1 | 7 | 18.60% |
| AZO240719P02900000 | 2024-06-27 3:30PM EDT | 2,900.00 | 27.95 | 23.20 | 28.90 | -6.05 | -17.79% | 3 | 54 | 18.13% |
| AZO240719P02910000 | 2024-06-26 10:56AM EDT | 2,910.00 | 55.50 | 26.00 | 32.80 | 0.00 | - | 1 | 1 | 18.25% |
| AZO240719P02920000 | 2024-06-27 10:49AM EDT | 2,920.00 | 40.50 | 29.00 | 38.00 | -4.50 | -10.00% | 6 | 11 | 18.72% |
| AZO240719P02930000 | 2024-06-27 11:46AM EDT | 2,930.00 | 38.00 | 34.00 | 42.00 | -14.00 | -26.92% | 2 | 20 | 18.65% |
| AZO240719P02940000 | 2024-06-27 10:12AM EDT | 2,940.00 | 49.11 | 38.40 | 44.40 | +9.01 | +22.47% | 1 | 18 | 17.92% |
| AZO240719P02950000 | 2024-06-27 10:12AM EDT | 2,950.00 | 54.06 | 43.00 | 48.90 | -3.94 | -6.79% | 1 | 14 | 17.83% |
| AZO240719P02960000 | 2024-06-26 9:59AM EDT | 2,960.00 | 66.60 | 48.20 | 54.50 | 0.00 | - | 2 | 32 | 18.01% |
| AZO240719P02970000 | 2024-06-25 11:44AM EDT | 2,970.00 | 55.60 | 52.10 | 59.70 | 0.00 | - | 15 | 16 | 17.95% |
| AZO240719P02980000 | 2024-06-25 11:08AM EDT | 2,980.00 | 58.30 | 57.10 | 65.90 | 0.00 | - | 4 | 11 | 18.13% |
| AZO240719P02990000 | 2024-06-25 11:08AM EDT | 2,990.00 | 63.60 | 63.70 | 70.90 | 0.00 | - | 2 | 2 | 17.79% |
| AZO240719P03000000 | 2024-06-25 11:08AM EDT | 3,000.00 | 69.30 | 68.00 | 78.00 | 0.00 | - | 4 | 33 | 18.08% |
| AZO240719P03010000 | 2024-06-21 3:48PM EDT | 3,010.00 | 60.00 | 75.00 | 84.00 | 0.00 | - | 6 | 6 | 17.88% |
| AZO240719P03020000 | 2024-06-26 10:18AM EDT | 3,020.00 | 115.00 | 81.90 | 91.90 | 0.00 | - | 1 | 6 | 18.29% |
| AZO240719P03030000 | 2024-06-21 11:05AM EDT | 3,030.00 | 65.10 | 88.80 | 97.00 | 0.00 | - | 4 | 10 | 17.51% |
| AZO240719P03040000 | 2024-06-24 12:05PM EDT | 3,040.00 | 90.80 | 95.00 | 104.10 | 0.00 | - | 16 | 33 | 17.39% |
| AZO240719P03050000 | 2024-06-25 10:00AM EDT | 3,050.00 | 101.00 | 101.30 | 114.40 | 0.00 | - | 5 | 9 | 18.55% |
| AZO240719P03060000 | 2024-06-24 4:00PM EDT | 3,060.00 | 93.00 | 107.00 | 121.60 | 0.00 | - | 1 | 5 | 18.31% |
| AZO240719P03100000 | 2024-06-21 1:13PM EDT | 3,100.00 | 115.05 | 141.00 | 156.00 | 0.00 | - | 2 | 3 | 19.10% |
| AZO240719P03200000 | 2024-06-21 1:53PM EDT | 3,200.00 | 201.33 | 238.00 | 256.00 | 0.00 | - | 1 | 0 | 26.98% |
| AZO240719P03300000 | 2024-06-21 1:53PM EDT | 3,300.00 | 299.33 | 338.00 | 356.00 | 0.00 | - | 1 | 0 | 34.06% |
© 2024 Yahoo. All rights reserved.