AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220C01700000 | 2024-06-20 2:46PM EDT | 1,700.00 | 1,364.09 | 1,294.00 | 1,310.00 | 0.00 | - | - | 1 | 62.51% |
| AZO241220C01900000 | 2024-06-18 11:36AM EDT | 1,900.00 | 1,123.48 | 1,100.00 | 1,116.00 | 0.00 | - | - | 1 | 54.16% |
| AZO241220C02300000 | 2024-06-10 3:42PM EDT | 2,300.00 | 577.00 | 720.40 | 736.00 | 0.00 | - | - | 2 | 41.65% |
| AZO241220C02700000 | 2024-06-27 3:23PM EDT | 2,700.00 | 380.00 | 382.00 | 398.00 | +30.00 | +8.57% | 1 | 4 | 31.87% |
| AZO241220C02790000 | 2024-05-20 2:34PM EDT | 2,790.00 | 339.10 | 326.00 | 343.90 | 0.00 | - | - | 1 | 31.72% |
| AZO241220C02820000 | 2024-04-29 11:22AM EDT | 2,820.00 | 377.90 | 189.00 | 203.70 | 0.00 | - | - | 3 | 15.51% |
| AZO241220C02840000 | 2024-06-11 10:03AM EDT | 2,840.00 | 177.10 | 282.00 | 299.90 | 0.00 | - | - | 4 | 29.58% |
| AZO241220C02850000 | 2024-06-11 9:58AM EDT | 2,850.00 | 169.20 | 276.00 | 289.80 | 0.00 | - | - | 1 | 28.98% |
| AZO241220C02890000 | 2024-06-27 10:52AM EDT | 2,890.00 | 241.10 | 250.00 | 266.40 | +88.40 | +57.89% | 4 | 3 | 28.64% |
| AZO241220C02910000 | 2024-06-17 2:32PM EDT | 2,910.00 | 232.50 | 240.60 | 254.20 | 0.00 | - | 12 | 15 | 28.36% |
| AZO241220C02930000 | 2024-06-27 3:10PM EDT | 2,930.00 | 229.00 | 226.00 | 244.00 | +9.14 | +4.16% | 1 | 4 | 28.30% |
| AZO241220C02950000 | 2024-06-27 10:52AM EDT | 2,950.00 | 206.60 | 216.00 | 230.70 | +67.70 | +48.74% | 4 | 1 | 27.83% |
| AZO241220C02980000 | 2024-06-17 12:03PM EDT | 2,980.00 | 184.70 | 200.00 | 213.60 | 0.00 | - | - | 3 | 27.41% |
| AZO241220C03000000 | 2024-05-29 1:34PM EDT | 3,000.00 | 117.30 | 189.00 | 202.10 | 0.00 | - | 2 | 1 | 27.07% |
| AZO241220C03010000 | 2024-06-17 11:40AM EDT | 3,010.00 | 163.60 | 184.00 | 196.90 | 0.00 | - | 4 | 6 | 26.96% |
| AZO241220C03020000 | 2024-06-14 11:05AM EDT | 3,020.00 | 110.90 | 179.00 | 191.10 | 0.00 | - | - | 0 | 26.77% |
| AZO241220C03040000 | 2024-06-27 10:18AM EDT | 3,040.00 | 164.60 | 168.00 | 182.00 | +59.80 | +57.06% | 1 | 2 | 26.66% |
| AZO241220C03070000 | 2024-05-17 10:16AM EDT | 3,070.00 | 185.70 | 99.00 | 109.00 | 0.00 | - | 1 | 1 | 19.10% |
| AZO241220C03080000 | 2024-05-20 10:35AM EDT | 3,080.00 | 186.90 | 156.10 | 167.00 | 0.00 | - | 1 | 2 | 26.73% |
| AZO241220C03090000 | 2024-05-16 10:48AM EDT | 3,090.00 | 182.90 | 92.00 | 101.00 | 0.00 | - | - | 2 | 18.99% |
| AZO241220C03100000 | 2024-06-24 10:30AM EDT | 3,100.00 | 159.85 | 140.00 | 153.90 | 0.00 | - | 2 | 4 | 26.03% |
| AZO241220C03200000 | 2024-06-27 11:20AM EDT | 3,200.00 | 104.02 | 101.10 | 108.70 | +4.02 | +4.02% | 1 | 5 | 24.43% |
| AZO241220C03300000 | 2024-04-22 3:48PM EDT | 3,300.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZO241220C03400000 | 2024-06-25 10:00AM EDT | 3,400.00 | 57.50 | 52.10 | 60.00 | 0.00 | - | 15 | 0 | 24.10% |
| AZO241220C03500000 | 2024-06-21 11:31AM EDT | 3,500.00 | 51.90 | 37.00 | 45.00 | 0.00 | - | 4 | 4 | 24.24% |
| AZO241220C03600000 | 2024-06-18 2:49PM EDT | 3,600.00 | 32.66 | 25.50 | 32.90 | 0.00 | - | 1 | 4 | 24.25% |
| AZO241220C03700000 | 2024-06-17 11:43AM EDT | 3,700.00 | 15.20 | 17.10 | 24.60 | 0.00 | - | 1 | 1 | 24.47% |
| AZO241220C04000000 | 2024-05-17 2:11PM EDT | 4,000.00 | 12.80 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 24.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220P01600000 | 2024-06-18 1:39PM EDT | 1,600.00 | 0.10 | 0.20 | 4.70 | 0.00 | - | 2 | 3 | 42.87% |
| AZO241220P01620000 | 2024-04-30 9:30AM EDT | 1,620.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AZO241220P01640000 | 2024-05-22 10:56AM EDT | 1,640.00 | 3.35 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 42.70% |
| AZO241220P01660000 | 2024-05-22 10:56AM EDT | 1,660.00 | 3.43 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 41.56% |
| AZO241220P01700000 | 2024-06-18 1:38PM EDT | 1,700.00 | 0.20 | 0.30 | 4.90 | 0.00 | - | 2 | 4 | 39.31% |
| AZO241220P01720000 | 2024-06-12 10:11AM EDT | 1,720.00 | 1.05 | 0.00 | 5.30 | 0.00 | - | 1 | 1 | 39.05% |
| AZO241220P01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 1.00 | 0.00 | 5.40 | 0.00 | - | - | 1 | 38.43% |
| AZO241220P01760000 | 2024-06-14 9:30AM EDT | 1,760.00 | 1.15 | 0.00 | 5.50 | 0.00 | - | 1 | 3 | 37.81% |
| AZO241220P01780000 | 2024-06-12 10:06AM EDT | 1,780.00 | 1.00 | 0.00 | 6.00 | 0.00 | - | - | 2 | 37.61% |
| AZO241220P01800000 | 2024-06-12 9:30AM EDT | 1,800.00 | 1.55 | 0.00 | 6.10 | 0.00 | - | - | 1 | 36.98% |
| AZO241220P01820000 | 2024-06-12 9:30AM EDT | 1,820.00 | 1.75 | 0.00 | 6.20 | 0.00 | - | - | 1 | 36.35% |
| AZO241220P02000000 | 2024-06-14 11:46AM EDT | 2,000.00 | 6.40 | 0.05 | 8.00 | 0.00 | - | 1 | 4 | 31.53% |
| AZO241220P02200000 | 2024-06-11 1:54PM EDT | 2,200.00 | 13.50 | 5.00 | 9.00 | 0.00 | - | 2 | 13 | 25.48% |
| AZO241220P02300000 | 2024-06-20 12:24PM EDT | 2,300.00 | 6.20 | 9.90 | 17.00 | 0.00 | - | 1 | 5 | 25.69% |
| AZO241220P02400000 | 2024-06-24 3:28PM EDT | 2,400.00 | 16.00 | 16.20 | 25.00 | 0.00 | - | 3 | 6 | 24.68% |
| AZO241220P02500000 | 2024-06-20 12:29PM EDT | 2,500.00 | 24.86 | 26.00 | 34.60 | 0.00 | - | 2 | 9 | 23.32% |
| AZO241220P02600000 | 2024-05-29 11:15AM EDT | 2,600.00 | 89.22 | 40.00 | 49.00 | 0.00 | - | 2 | 4 | 22.23% |
| AZO241220P02700000 | 2024-06-25 1:59PM EDT | 2,700.00 | 63.50 | 60.00 | 69.00 | 0.00 | - | 20 | 23 | 21.23% |
| AZO241220P02770000 | 2024-05-14 10:20AM EDT | 2,770.00 | 108.89 | 111.60 | 124.80 | 0.00 | - | 1 | 2 | 25.73% |
| AZO241220P02780000 | 2024-06-27 10:30AM EDT | 2,780.00 | 82.50 | 82.00 | 90.90 | -74.10 | -47.32% | 1 | 2 | 20.60% |
| AZO241220P02790000 | 2024-06-07 1:17PM EDT | 2,790.00 | 128.72 | 84.00 | 93.00 | 0.00 | - | 2 | 3 | 20.39% |
| AZO241220P02800000 | 2024-06-18 10:12AM EDT | 2,800.00 | 82.60 | 83.00 | 97.00 | 0.00 | - | 1 | 2 | 20.42% |
| AZO241220P02810000 | 2024-06-25 12:40PM EDT | 2,810.00 | 91.40 | 86.00 | 100.00 | 0.00 | - | 1 | 1 | 20.31% |
| AZO241220P02820000 | 2024-06-25 12:40PM EDT | 2,820.00 | 94.50 | 89.00 | 102.80 | 0.00 | - | 2 | 2 | 20.17% |
| AZO241220P02840000 | 2024-05-24 10:17AM EDT | 2,840.00 | 171.90 | 81.00 | 90.00 | 0.00 | - | 1 | 1 | 17.44% |
| AZO241220P02850000 | 2024-06-14 10:59AM EDT | 2,850.00 | 104.40 | 101.00 | 114.50 | -54.40 | -34.26% | 1 | 1 | 20.09% |
| AZO241220P02860000 | 2024-06-11 10:21AM EDT | 2,860.00 | 169.80 | 104.20 | 117.90 | 0.00 | - | 4 | 5 | 19.97% |
| AZO241220P02870000 | 2024-06-11 10:07AM EDT | 2,870.00 | 179.10 | 107.30 | 121.50 | 0.00 | - | - | 4 | 19.87% |
| AZO241220P02880000 | 2024-06-11 10:22AM EDT | 2,880.00 | 179.60 | 111.00 | 125.10 | 0.00 | - | - | 3 | 19.76% |
| AZO241220P02890000 | 2024-05-06 3:56PM EDT | 2,890.00 | 144.60 | 188.80 | 202.00 | 0.00 | - | 1 | 2 | 28.78% |
| AZO241220P02900000 | 2024-06-26 1:21PM EDT | 2,900.00 | 134.88 | 118.00 | 132.70 | 0.00 | - | 24 | 7 | 19.56% |
| AZO241220P02910000 | 2024-06-17 2:39PM EDT | 2,910.00 | 132.00 | 124.20 | 136.40 | 0.00 | - | - | 7 | 19.42% |
| AZO241220P02920000 | 2024-06-04 3:32PM EDT | 2,920.00 | 201.80 | 126.00 | 140.40 | 0.00 | - | 3 | 0 | 19.32% |
| AZO241220P02930000 | 2024-06-14 11:02AM EDT | 2,930.00 | 201.10 | 130.00 | 144.50 | 0.00 | - | 3 | 0 | 19.21% |
| AZO241220P02940000 | 2024-06-14 11:09AM EDT | 2,940.00 | 207.60 | 135.00 | 148.60 | 0.00 | - | - | 0 | 19.09% |
| AZO241220P02980000 | 2024-04-25 10:02AM EDT | 2,980.00 | 240.08 | 241.50 | 258.00 | 0.00 | - | - | 1 | 29.84% |
| AZO241220P02990000 | 2024-04-25 10:02AM EDT | 2,990.00 | 245.33 | 246.80 | 266.00 | 0.00 | - | - | 1 | 30.13% |
| AZO241220P03040000 | 2024-04-26 1:52PM EDT | 3,040.00 | 222.00 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 30.50% |
| AZO241220P03050000 | 2024-05-13 10:01AM EDT | 3,050.00 | 224.00 | 256.00 | 275.70 | 0.00 | - | 2 | 1 | 27.05% |
© 2024 Yahoo. All rights reserved.