Australia markets close in 6 hours 11 minutes

AutoZone, Inc. (AZO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,955.40+25.70 (+0.88%)
At close: 04:00PM EDT
2,955.40 0.00 (0.00%)
After hours: 06:45PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZO240719C023500002024-06-27 9:44AM EDT2,350.00584.00603.40622.00+141.00+31.83%4156.20%
AZO240719C024500002024-06-06 9:44AM EDT2,450.00341.50504.00522.000.00--157.81%
AZO240719C025500002024-06-05 2:33PM EDT2,550.00252.63404.00422.000.00--148.25%
AZO240719C026000002024-05-29 9:47AM EDT2,600.00210.62355.00374.000.00-1144.97%
AZO240719C026500002024-06-11 11:03AM EDT2,650.00184.94305.00324.000.00-3640.09%
AZO240719C027000002024-06-26 9:30AM EDT2,700.00239.85256.00274.000.00-11335.18%
AZO240719C027500002024-06-21 9:33AM EDT2,750.00290.00210.30224.900.00-1630.72%
AZO240719C027800002024-06-20 10:49AM EDT2,780.00251.88182.10195.100.00-11427.76%
AZO240719C027900002024-06-21 9:33AM EDT2,790.00250.00173.00186.000.00-1827.19%
AZO240719C028000002024-06-26 9:30AM EDT2,800.00147.35164.00176.200.00-11926.23%
AZO240719C028100002024-06-17 11:12AM EDT2,810.00123.70155.00168.000.00-3526.05%
AZO240719C028200002024-06-21 1:41PM EDT2,820.00202.10146.00158.500.00-21025.19%
AZO240719C028300002024-06-17 3:21PM EDT2,830.00135.00137.70150.500.00-7725.00%
AZO240719C028400002024-06-17 2:49PM EDT2,840.00122.00129.00142.400.00-11524.70%
AZO240719C028500002024-06-18 12:35PM EDT2,850.00145.98120.00136.000.00-2525.06%
AZO240719C028600002024-06-18 9:57AM EDT2,860.00129.07112.30126.400.00-1824.01%
AZO240719C028700002024-06-20 10:49AM EDT2,870.0093.00105.00119.00-81.00-46.55%1823.81%
AZO240719C028800002024-06-17 10:28AM EDT2,880.0086.00100.00109.00+24.20+39.16%1822.53%
AZO240719C028900002024-06-11 3:15PM EDT2,890.0036.1793.00102.000.00-6622.38%
AZO240719C029000002024-06-26 11:56AM EDT2,900.0065.0086.0095.000.00-23222.14%
AZO240719C029100002024-06-25 3:55PM EDT2,910.0077.7076.5085.700.00-1820.99%
AZO240719C029200002024-06-26 2:07PM EDT2,920.0065.0073.1080.800.00-22021.37%
AZO240719C029300002024-06-25 2:47PM EDT2,930.0059.5067.0075.400.00-31721.47%
AZO240719C029400002024-06-25 11:31AM EDT2,940.0073.7062.4069.200.00-3921.19%
AZO240719C029500002024-06-27 3:42PM EDT2,950.0057.0057.0063.40+17.45+44.12%23320.97%
AZO240719C029600002024-06-26 1:10PM EDT2,960.0040.5551.8057.900.00-4820.77%
AZO240719C029700002024-06-27 10:20AM EDT2,970.0045.9046.4053.80-14.90-24.51%21120.96%
AZO240719C029800002024-06-26 3:56PM EDT2,980.0035.9041.0049.000.00-21020.82%
AZO240719C029900002024-06-25 11:00AM EDT2,990.0050.7036.0044.200.00-4920.58%
AZO240719C030000002024-06-26 3:01PM EDT3,000.0027.0035.0038.900.00-43020.06%
AZO240719C030100002024-06-27 10:12AM EDT3,010.0027.0028.1036.90-14.80-35.41%11620.64%
AZO240719C030200002024-06-25 11:00AM EDT3,020.0037.9025.0032.800.00-41120.37%
AZO240719C030300002024-06-21 12:45PM EDT3,030.0049.0021.4027.900.00-1419.68%
AZO240719C030400002024-06-24 12:05PM EDT3,040.0030.5218.3024.800.00-11119.57%
AZO240719C030500002024-06-27 3:01PM EDT3,050.0016.1015.4022.00+1.27+8.56%84819.49%
AZO240719C030600002024-06-27 3:01PM EDT3,060.0014.2013.3019.00+1.60+12.70%81819.21%
AZO240719C031000002024-06-27 3:58PM EDT3,100.009.705.3011.70+2.93+43.28%42519.26%
AZO240719C031500002024-06-27 2:50PM EDT3,150.004.601.508.50+0.92+25.00%28621.23%
AZO240719C032000002024-06-27 9:44AM EDT3,200.002.500.654.900.00-14221.72%
AZO240719C032500002024-06-25 11:12AM EDT3,250.003.250.005.800.00-2925.85%
AZO240719C033000002024-06-27 9:33AM EDT3,300.001.600.705.00+0.20+14.29%44128.07%
AZO240719C033500002024-06-06 10:01AM EDT3,350.001.100.004.900.00--130.90%
AZO240719C034000002024-06-24 9:47AM EDT3,400.001.200.005.000.00-2633.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZO240719P023500002024-06-27 12:22PM EDT2,350.002.230.001.30+1.53+218.57%11142.26%
AZO240719P024000002024-06-25 10:37AM EDT2,400.000.100.004.600.00-1747.50%
AZO240719P024500002024-06-18 3:06PM EDT2,450.002.430.004.700.00-11043.73%
AZO240719P025000002024-06-18 3:06PM EDT2,500.002.630.004.800.00-11439.95%
AZO240719P025500002024-06-18 10:36AM EDT2,550.002.200.005.000.00-2936.33%
AZO240719P026000002024-06-21 12:48PM EDT2,600.001.570.004.900.00-35432.27%
AZO240719P026500002024-06-26 11:13AM EDT2,650.002.500.005.000.00-18528.49%
AZO240719P027000002024-06-26 3:19PM EDT2,700.003.250.005.000.00-94924.56%
AZO240719P027500002024-06-26 10:16AM EDT2,750.005.000.857.30-1.25-20.00%23922.66%
AZO240719P027800002024-06-26 11:24AM EDT2,780.007.551.058.60-4.00-34.63%16321.06%
AZO240719P027900002024-06-27 3:58PM EDT2,790.006.402.206.50-4.34-40.41%15918.62%
AZO240719P028000002024-06-26 1:58PM EDT2,800.0010.783.609.600.00-36719.94%
AZO240719P028100002024-06-27 3:11PM EDT2,810.009.214.0011.60-2.94-24.20%52520.25%
AZO240719P028200002024-06-27 3:11PM EDT2,820.0010.456.9012.60+1.98+23.38%61219.86%
AZO240719P028300002024-06-20 3:26PM EDT2,830.007.116.0013.700.00-2719.47%
AZO240719P028400002024-06-25 3:45PM EDT2,840.0018.108.0015.200.00-2319.23%
AZO240719P028500002024-06-26 10:31AM EDT2,850.0027.5010.7016.500.00-11518.81%
AZO240719P028600002024-06-26 10:23AM EDT2,860.0029.0012.0019.400.00-11419.06%
AZO240719P028700002024-06-27 10:16AM EDT2,870.0023.7514.4019.70-8.55-26.47%21718.07%
AZO240719P028800002024-06-26 10:34AM EDT2,880.0042.0017.1022.900.00-3518.26%
AZO240719P028900002024-06-26 3:59PM EDT2,890.0029.3219.5026.800.00-1718.60%
AZO240719P029000002024-06-27 3:30PM EDT2,900.0027.9523.2028.90-6.05-17.79%35418.13%
AZO240719P029100002024-06-26 10:56AM EDT2,910.0055.5026.0032.800.00-1118.25%
AZO240719P029200002024-06-27 10:49AM EDT2,920.0040.5029.0038.00-4.50-10.00%61118.72%
AZO240719P029300002024-06-27 11:46AM EDT2,930.0038.0034.0042.00-14.00-26.92%22018.65%
AZO240719P029400002024-06-27 10:12AM EDT2,940.0049.1138.4044.40+9.01+22.47%11817.92%
AZO240719P029500002024-06-27 10:12AM EDT2,950.0054.0643.0048.90-3.94-6.79%11417.83%
AZO240719P029600002024-06-26 9:59AM EDT2,960.0066.6048.2054.500.00-23218.01%
AZO240719P029700002024-06-25 11:44AM EDT2,970.0055.6052.1059.700.00-151617.95%
AZO240719P029800002024-06-25 11:08AM EDT2,980.0058.3057.1065.900.00-41118.13%
AZO240719P029900002024-06-25 11:08AM EDT2,990.0063.6063.7070.900.00-2217.79%
AZO240719P030000002024-06-25 11:08AM EDT3,000.0069.3068.0078.000.00-43318.08%
AZO240719P030100002024-06-21 3:48PM EDT3,010.0060.0075.0084.000.00-6617.88%
AZO240719P030200002024-06-26 10:18AM EDT3,020.00115.0081.9091.900.00-1618.29%
AZO240719P030300002024-06-21 11:05AM EDT3,030.0065.1088.8097.000.00-41017.51%
AZO240719P030400002024-06-24 12:05PM EDT3,040.0090.8095.00104.100.00-163317.39%
AZO240719P030500002024-06-25 10:00AM EDT3,050.00101.00101.30114.400.00-5918.55%
AZO240719P030600002024-06-24 4:00PM EDT3,060.0093.00107.00121.600.00-1518.31%
AZO240719P031000002024-06-21 1:13PM EDT3,100.00115.05141.00156.000.00-2319.10%
AZO240719P032000002024-06-21 1:53PM EDT3,200.00201.33238.00256.000.00-1026.98%
AZO240719P033000002024-06-21 1:53PM EDT3,300.00299.33338.00356.000.00-1034.06%