AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240920C01560000 | 2024-05-15 3:05PM EDT | 1,560.00 | 1,407.25 | 1,228.00 | 1,246.00 | 0.00 | - | - | 1 | 71.41% |
| AZO240920C01800000 | 2024-02-08 10:33AM EDT | 1,800.00 | 1,038.50 | 1,322.00 | 1,341.40 | 0.00 | - | - | 1 | 154.56% |
| AZO240920C01860000 | 2024-03-15 3:02PM EDT | 1,860.00 | 1,309.00 | 1,138.00 | 1,157.00 | 0.00 | - | - | 2 | 116.98% |
| AZO240920C02000000 | 2024-01-26 1:52PM EDT | 2,000.00 | 849.57 | 828.00 | 844.00 | 0.00 | - | 1 | 1 | 59.38% |
| AZO240920C02500000 | 2024-02-27 11:42AM EDT | 2,500.00 | 550.60 | 730.00 | 745.30 | 0.00 | - | 1 | 1 | 102.84% |
| AZO240920C02520000 | 2024-05-21 10:16AM EDT | 2,520.00 | 428.00 | 312.00 | 331.20 | 0.00 | - | - | 1 | 30.57% |
| AZO240920C02600000 | 2024-05-21 12:48PM EDT | 2,600.00 | 306.60 | 248.00 | 266.00 | 0.00 | - | 1 | 3 | 28.13% |
| AZO240920C02660000 | 2024-05-21 3:53PM EDT | 2,660.00 | 267.50 | 204.00 | 222.00 | 0.00 | - | 1 | 2 | 26.75% |
| AZO240920C02680000 | 2024-05-21 10:23AM EDT | 2,680.00 | 296.20 | 191.30 | 206.70 | 0.00 | - | - | 2 | 26.08% |
| AZO240920C02740000 | 2024-01-31 2:27PM EDT | 2,740.00 | 271.79 | 437.20 | 450.60 | 0.00 | - | 5 | 5 | 70.56% |
| AZO240920C02750000 | 2024-04-18 10:03AM EDT | 2,750.00 | 381.78 | 286.40 | 302.00 | 0.00 | - | - | 1 | 47.78% |
| AZO240920C02760000 | 2024-05-29 3:52PM EDT | 2,760.00 | 143.10 | 140.40 | 156.00 | 0.00 | - | - | 5 | 24.61% |
| AZO240920C02770000 | 2024-05-29 3:52PM EDT | 2,770.00 | 137.80 | 134.60 | 150.00 | 0.00 | - | - | 5 | 24.41% |
| AZO240920C02780000 | 2024-02-23 10:35AM EDT | 2,780.00 | 201.20 | 566.00 | 577.90 | 0.00 | - | 1 | 3 | 94.75% |
| AZO240920C02790000 | 2024-05-23 1:05PM EDT | 2,790.00 | 140.00 | 123.50 | 138.30 | 0.00 | - | - | 1 | 24.01% |
| AZO240920C02810000 | 2024-05-22 12:13PM EDT | 2,810.00 | 119.10 | 113.00 | 127.00 | -14.90 | -11.12% | 1 | 8 | 23.61% |
| AZO240920C02820000 | 2024-05-31 3:03PM EDT | 2,820.00 | 111.30 | 108.00 | 122.30 | -94.50 | -45.92% | 1 | 2 | 23.54% |
| AZO240920C02830000 | 2024-05-29 10:04AM EDT | 2,830.00 | 111.60 | 103.00 | 117.90 | 0.00 | - | 1 | 1 | 23.50% |
| AZO240920C02840000 | 2024-05-28 12:01PM EDT | 2,840.00 | 121.70 | 101.00 | 113.90 | 0.00 | - | 1 | 2 | 23.50% |
| AZO240920C02850000 | 2024-05-29 3:38PM EDT | 2,850.00 | 99.00 | 96.00 | 106.00 | 0.00 | - | 1 | 4 | 22.85% |
| AZO240920C02870000 | 2024-04-25 10:54AM EDT | 2,870.00 | 207.70 | 109.00 | 121.60 | 0.00 | - | - | 2 | 26.68% |
| AZO240920C02880000 | 2024-05-29 10:35AM EDT | 2,880.00 | 97.70 | 84.00 | 94.00 | 0.00 | - | 3 | 10 | 22.71% |
| AZO240920C02890000 | 2024-04-25 10:54AM EDT | 2,890.00 | 196.70 | 101.80 | 115.40 | 0.00 | - | - | 4 | 26.87% |
| AZO240920C02900000 | 2024-05-22 10:05AM EDT | 2,900.00 | 113.73 | 76.00 | 86.00 | 0.00 | - | 1 | 26 | 22.52% |
| AZO240920C02920000 | 2024-05-29 2:42PM EDT | 2,920.00 | 77.00 | 69.00 | 79.00 | 0.00 | - | 1 | 1 | 22.43% |
| AZO240920C02930000 | 2024-05-31 11:46AM EDT | 2,930.00 | 68.70 | 65.00 | 75.00 | -116.30 | -62.86% | 2 | 12 | 22.27% |
| AZO240920C02950000 | 2024-05-21 10:34AM EDT | 2,950.00 | 105.00 | 59.00 | 69.00 | 0.00 | - | - | 1 | 22.25% |
| AZO240920C03000000 | 2024-05-29 10:11AM EDT | 3,000.00 | 54.00 | 45.00 | 55.00 | 0.00 | - | 1 | 56 | 22.07% |
| AZO240920C03060000 | 2024-05-22 12:39PM EDT | 3,060.00 | 48.15 | 32.00 | 41.90 | 0.00 | - | - | 1 | 22.02% |
| AZO240920C03100000 | 2024-05-24 10:36AM EDT | 3,100.00 | 41.27 | 25.00 | 35.00 | 0.00 | - | 1 | 48 | 22.07% |
| AZO240920C03200000 | 2024-05-31 3:39PM EDT | 3,200.00 | 17.00 | 13.80 | 21.00 | -0.80 | -4.49% | 5 | 18 | 21.90% |
| AZO240920C03300000 | 2024-05-23 9:33AM EDT | 3,300.00 | 11.25 | 6.20 | 13.80 | 0.00 | - | 10 | 35 | 22.46% |
| AZO240920C03400000 | 2024-05-22 3:47PM EDT | 3,400.00 | 7.30 | 1.60 | 10.40 | 0.00 | - | 26 | 53 | 23.67% |
| AZO240920C03500000 | 2024-05-22 11:55AM EDT | 3,500.00 | 5.66 | 4.00 | 8.00 | 0.00 | - | 4 | 16 | 24.84% |
| AZO240920C03600000 | 2024-04-29 3:51PM EDT | 3,600.00 | 21.98 | 0.00 | 6.80 | 0.00 | - | 3 | 3 | 26.35% |
| AZO240920C03700000 | 2024-05-20 2:50PM EDT | 3,700.00 | 10.00 | 0.00 | 5.70 | 0.00 | - | 1 | 7 | 27.65% |
| AZO240920C03800000 | 2024-05-20 1:23PM EDT | 3,800.00 | 7.00 | 0.00 | 5.10 | 0.00 | - | 1 | 5 | 29.15% |
| AZO240920C03900000 | 2024-03-26 3:39PM EDT | 3,900.00 | 32.10 | 3.00 | 10.50 | 0.00 | - | 2 | 2 | 35.23% |
| AZO240920C04000000 | 2024-04-15 3:27PM EDT | 4,000.00 | 5.00 | 0.25 | 8.50 | 0.00 | - | - | 1 | 35.86% |
| AZO240920C04200000 | 2024-05-14 11:45AM EDT | 4,200.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | - | 1 | 35.55% |
| AZO240920C04600000 | 2024-04-26 12:15PM EDT | 4,600.00 | 1.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 41.99% |
| AZO240920C04700000 | 2024-03-22 12:35PM EDT | 4,700.00 | 3.50 | 0.00 | 5.20 | 0.00 | - | 3 | 8 | 44.49% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240920P01400000 | 2024-02-28 1:13PM EDT | 1,400.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | 2 | 1 | 57.20% |
| AZO240920P01440000 | 2024-05-22 10:40AM EDT | 1,440.00 | 0.60 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 52.29% |
| AZO240920P01520000 | 2024-03-11 10:58AM EDT | 1,520.00 | 0.60 | 0.00 | 6.90 | 0.00 | - | 2 | 6 | 50.71% |
| AZO240920P01540000 | 2024-05-22 12:46PM EDT | 1,540.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 52.59% |
| AZO240920P01560000 | 2024-04-30 10:30AM EDT | 1,560.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 1 | 0 | 51.39% |
| AZO240920P01580000 | 2024-05-22 10:42AM EDT | 1,580.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 1 | 50.53% |
| AZO240920P01600000 | 2024-04-25 10:40AM EDT | 1,600.00 | 2.58 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 49.37% |
| AZO240920P01620000 | 2024-05-22 10:37AM EDT | 1,620.00 | 0.90 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 48.69% |
| AZO240920P01660000 | 2024-05-22 10:40AM EDT | 1,660.00 | 0.95 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 46.87% |
| AZO240920P01700000 | 2024-05-22 10:45AM EDT | 1,700.00 | 1.10 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 45.09% |
| AZO240920P01720000 | 2024-05-22 10:41AM EDT | 1,720.00 | 0.80 | 0.00 | 5.30 | 0.00 | - | - | 2 | 44.14% |
| AZO240920P01780000 | 2024-04-19 9:30AM EDT | 1,780.00 | 1.10 | 0.00 | 5.90 | 0.00 | - | 1 | 1 | 42.10% |
| AZO240920P01800000 | 2024-05-22 10:30AM EDT | 1,800.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 1 | 3 | 36.70% |
| AZO240920P01820000 | 2024-04-19 9:30AM EDT | 1,820.00 | 1.40 | 0.00 | 6.20 | 0.00 | - | 1 | 1 | 40.60% |
| AZO240920P01880000 | 2024-04-19 9:30AM EDT | 1,880.00 | 1.95 | 0.00 | 7.30 | 0.00 | - | 1 | 1 | 39.01% |
| AZO240920P01900000 | 2024-01-30 1:54PM EDT | 1,900.00 | 9.80 | 0.00 | 8.40 | 0.00 | - | - | 2 | 39.11% |
| AZO240920P01920000 | 2024-04-19 9:30AM EDT | 1,920.00 | 2.55 | 0.00 | 7.70 | 0.00 | - | 1 | 1 | 37.57% |
| AZO240920P01960000 | 2024-02-09 11:56AM EDT | 1,960.00 | 17.10 | 0.00 | 9.80 | 0.00 | - | - | 1 | 37.49% |
| AZO240920P02000000 | 2024-03-15 3:34PM EDT | 2,000.00 | 5.45 | 1.00 | 9.10 | 0.00 | - | 1 | 4 | 35.13% |
| AZO240920P02100000 | 2024-04-11 10:05AM EDT | 2,100.00 | 5.99 | 0.15 | 7.70 | 0.00 | - | 1 | 3 | 29.69% |
| AZO240920P02200000 | 2024-05-17 2:33PM EDT | 2,200.00 | 7.96 | 1.00 | 8.00 | 0.00 | - | 1 | 8 | 25.72% |
| AZO240920P02300000 | 2024-04-16 2:25PM EDT | 2,300.00 | 19.28 | 8.10 | 14.00 | 0.00 | - | 1 | 1 | 24.67% |
| AZO240920P02400000 | 2024-05-29 2:06PM EDT | 2,400.00 | 15.00 | 11.90 | 20.30 | 0.00 | - | 1 | 12 | 22.53% |
| AZO240920P02500000 | 2024-05-30 11:43AM EDT | 2,500.00 | 24.82 | 22.00 | 31.00 | 0.00 | - | 1 | 21 | 20.72% |
| AZO240920P02520000 | 2024-05-22 10:40AM EDT | 2,520.00 | 30.80 | 25.10 | 33.80 | 0.00 | - | 3 | 14 | 20.37% |
| AZO240920P02540000 | 2024-05-21 10:28AM EDT | 2,540.00 | 23.00 | 29.00 | 37.00 | 0.00 | - | - | 2 | 20.05% |
| AZO240920P02550000 | 2024-05-22 3:39PM EDT | 2,550.00 | 35.70 | 30.00 | 39.00 | 0.00 | - | 9 | 11 | 19.96% |
| AZO240920P02560000 | 2024-05-21 10:28AM EDT | 2,560.00 | 25.50 | 31.00 | 41.00 | 0.00 | - | - | 1 | 19.85% |
| AZO240920P02570000 | 2024-05-17 2:33PM EDT | 2,570.00 | 37.08 | 32.00 | 42.00 | 0.00 | - | 1 | 1 | 19.51% |
| AZO240920P02580000 | 2024-05-21 10:32AM EDT | 2,580.00 | 32.70 | 34.30 | 44.00 | 0.00 | - | 1 | 2 | 19.36% |
| AZO240920P02590000 | 2024-05-08 3:59PM EDT | 2,590.00 | 30.50 | 38.30 | 47.00 | 0.00 | - | - | 1 | 19.41% |
| AZO240920P02600000 | 2024-05-29 3:54PM EDT | 2,600.00 | 49.95 | 40.10 | 49.00 | 0.00 | - | 2 | 13 | 19.22% |
| AZO240920P02620000 | 2024-03-27 10:32AM EDT | 2,620.00 | 26.90 | 39.30 | 47.00 | 0.00 | - | 2 | 1 | 17.64% |
| AZO240920P02630000 | 2024-02-27 10:30AM EDT | 2,630.00 | 74.18 | 22.30 | 31.70 | 0.00 | - | 1 | 3 | 13.98% |
| AZO240920P02640000 | 2024-04-09 9:40AM EDT | 2,640.00 | 40.00 | 32.00 | 41.20 | 0.00 | - | 1 | 2 | 15.32% |
| AZO240920P02650000 | 2024-02-21 1:32PM EDT | 2,650.00 | 125.60 | 23.00 | 31.10 | 0.00 | - | - | 1 | 12.74% |
| AZO240920P02660000 | 2024-05-29 11:15AM EDT | 2,660.00 | 66.22 | 55.00 | 64.00 | 0.00 | - | 2 | 2 | 18.33% |
| AZO240920P02670000 | 2024-05-21 12:17PM EDT | 2,670.00 | 60.00 | 57.00 | 67.00 | 0.00 | - | - | 1 | 18.20% |
| AZO240920P02680000 | 2024-05-29 10:58AM EDT | 2,680.00 | 71.20 | 61.10 | 70.00 | 0.00 | - | - | 9 | 18.06% |
| AZO240920P02700000 | 2024-05-21 3:32PM EDT | 2,700.00 | 61.72 | 66.00 | 76.00 | 0.00 | - | 1 | 4 | 17.70% |
| AZO240920P02720000 | 2024-02-27 12:46PM EDT | 2,720.00 | 85.22 | 35.20 | 43.50 | 0.00 | - | 1 | 1 | 10.75% |
| AZO240920P02730000 | 2024-05-21 12:21PM EDT | 2,730.00 | 80.00 | 77.00 | 87.00 | 0.00 | - | 1 | 5 | 17.34% |
| AZO240920P02740000 | 2024-04-22 10:14AM EDT | 2,740.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZO240920P02750000 | 2024-05-13 9:31AM EDT | 2,750.00 | 55.35 | 85.00 | 95.00 | 0.00 | - | 1 | 5 | 17.10% |
| AZO240920P02760000 | 2024-03-07 11:11AM EDT | 2,760.00 | 55.50 | 52.00 | 62.00 | 0.00 | - | 1 | 0 | 10.90% |
| AZO240920P02770000 | 2024-05-22 10:45AM EDT | 2,770.00 | 102.00 | 94.00 | 104.00 | 0.00 | - | 1 | 21 | 16.92% |
| AZO240920P02790000 | 2024-05-09 10:23AM EDT | 2,790.00 | 65.30 | 101.20 | 117.00 | 0.00 | - | 1 | 1 | 17.30% |
| AZO240920P02800000 | 2024-03-18 9:31AM EDT | 2,800.00 | 59.30 | 98.10 | 108.10 | 0.00 | - | 5 | 4 | 14.94% |
| AZO240920P02820000 | 2024-04-09 12:30PM EDT | 2,820.00 | 85.00 | 70.20 | 80.00 | 0.00 | - | 16 | 17 | 8.25% |
| AZO240920P02830000 | 2024-03-07 11:32AM EDT | 2,830.00 | 67.10 | 66.00 | 75.20 | 0.00 | - | - | 1 | 6.10% |
| AZO240920P02840000 | 2024-03-08 3:15PM EDT | 2,840.00 | 83.50 | 69.00 | 78.40 | 0.00 | - | 2 | 3 | 5.13% |
| AZO240920P02850000 | 2024-05-22 2:27PM EDT | 2,850.00 | 147.01 | 132.20 | 147.00 | 0.00 | - | 2 | 6 | 16.37% |
| AZO240920P02860000 | 2024-05-22 12:08PM EDT | 2,860.00 | 152.18 | 138.10 | 153.00 | 0.00 | - | - | 2 | 16.29% |
| AZO240920P02880000 | 2024-05-21 9:31AM EDT | 2,880.00 | 112.00 | 150.10 | 166.10 | 0.00 | - | - | 2 | 16.24% |
| AZO240920P02900000 | 2024-05-22 2:27PM EDT | 2,900.00 | 175.94 | 164.10 | 180.00 | 0.00 | - | 1 | 6 | 16.24% |
| AZO240920P02950000 | 2024-05-21 3:30PM EDT | 2,950.00 | 174.46 | 197.00 | 214.90 | 0.00 | - | 1 | 2 | 15.80% |
| AZO240920P03000000 | 2024-04-17 10:46AM EDT | 3,000.00 | 185.48 | 167.00 | 181.60 | 0.00 | - | 1 | 13 | 0.00% |
| AZO240920P03100000 | 2024-03-19 11:02AM EDT | 3,100.00 | 142.90 | 212.00 | 227.50 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920P03200000 | 2024-04-05 10:09AM EDT | 3,200.00 | 212.50 | 278.00 | 293.50 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920P03300000 | 2024-03-14 2:04PM EDT | 3,300.00 | 266.16 | 358.00 | 376.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920P03500000 | 2024-05-22 2:42PM EDT | 3,500.00 | 722.00 | 724.00 | 742.00 | 0.00 | - | 5 | 0 | 27.02% |
| AZO240920P03900000 | 2024-03-28 2:08PM EDT | 3,900.00 | 730.00 | 942.00 | 961.80 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240920P04000000 | 2024-03-27 3:43PM EDT | 4,000.00 | 817.60 | 1,042.00 | 1,061.50 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240920P04300000 | 2024-05-21 10:32AM EDT | 4,300.00 | 1,474.00 | 1,524.00 | 1,542.10 | 0.00 | - | - | 0 | 44.04% |
| AZO240920P04600000 | 2024-04-18 10:03AM EDT | 4,600.00 | 1,607.22 | 1,670.50 | 1,690.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240920P04700000 | 2024-04-29 9:59AM EDT | 4,700.00 | 1,745.53 | 1,934.40 | 1,952.00 | 0.00 | - | - | 0 | 51.65% |
© 2024 Yahoo. All rights reserved.