AutoZone, Inc. (AZO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 2024-04-25 9:31AM EDT | 2,350.00 | 590.00 | 622.00 | 640.00 | 0.00 | - | - | 1 | 79.93% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 572.00 | 590.00 | 0.00 | - | - | 1 | 73.71% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 522.00 | 540.00 | 0.00 | - | - | 3 | 67.55% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 438.00 | 457.90 | 0.00 | - | 1 | 1 | 91.71% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 372.00 | 390.00 | 0.00 | - | - | 1 | 71.53% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 324.00 | 340.00 | 0.00 | - | 1 | 5 | 63.78% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 274.00 | 290.00 | 0.00 | - | 1 | 5 | 56.00% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 176.60 | 189.00 | 0.00 | - | 1 | 5 | 38.97% |
| AZO240517C02850000 | 2024-05-06 10:04AM EDT | 2,850.00 | 141.04 | 126.00 | 139.90 | 0.00 | - | 1 | 6 | 31.84% |
| AZO240517C02900000 | 2024-05-10 3:59PM EDT | 2,900.00 | 86.00 | 84.00 | 92.00 | -1.00 | -1.15% | 24 | 53 | 24.99% |
| AZO240517C02930000 | 2024-05-06 10:45AM EDT | 2,930.00 | 62.00 | 57.00 | 69.50 | 0.00 | - | 45 | 47 | 24.57% |
| AZO240517C02940000 | 2024-05-09 9:53AM EDT | 2,940.00 | 70.00 | 49.00 | 61.80 | +7.00 | +11.11% | 1 | 15 | 23.87% |
| AZO240517C02950000 | 2024-05-08 9:41AM EDT | 2,950.00 | 67.00 | 42.00 | 52.00 | 0.00 | - | 1 | 16 | 21.63% |
| AZO240517C02960000 | 2024-05-09 10:05AM EDT | 2,960.00 | 47.20 | 35.40 | 45.00 | 0.00 | - | 4 | 16 | 21.02% |
| AZO240517C02970000 | 2024-05-09 10:15AM EDT | 2,970.00 | 45.00 | 30.80 | 38.00 | 0.00 | - | 3 | 13 | 20.16% |
| AZO240517C02980000 | 2024-05-10 9:52AM EDT | 2,980.00 | 36.70 | 25.90 | 32.50 | +1.70 | +4.86% | 2 | 16 | 19.95% |
| AZO240517C02990000 | 2024-05-09 12:31PM EDT | 2,990.00 | 27.09 | 21.50 | 27.40 | 0.00 | - | 3 | 38 | 19.68% |
| AZO240517C03000000 | 2024-05-10 2:41PM EDT | 3,000.00 | 20.00 | 16.50 | 23.70 | -7.00 | -25.93% | 3 | 62 | 19.99% |
| AZO240517C03010000 | 2024-05-10 2:29PM EDT | 3,010.00 | 15.90 | 12.80 | 19.00 | -4.50 | -22.06% | 3 | 27 | 19.36% |
| AZO240517C03020000 | 2024-05-09 3:22PM EDT | 3,020.00 | 17.55 | 9.10 | 17.00 | 0.00 | - | 12 | 18 | 20.20% |
| AZO240517C03030000 | 2024-05-10 10:07AM EDT | 3,030.00 | 18.55 | 7.40 | 15.00 | +7.05 | +61.30% | 4 | 54 | 20.84% |
| AZO240517C03040000 | 2024-05-10 10:53AM EDT | 3,040.00 | 14.91 | 7.10 | 13.00 | +3.01 | +25.29% | 1 | 22 | 21.27% |
| AZO240517C03050000 | 2024-05-10 3:00PM EDT | 3,050.00 | 8.00 | 7.00 | 11.10 | -1.70 | -17.53% | 7 | 23 | 21.56% |
| AZO240517C03060000 | 2024-05-07 11:25AM EDT | 3,060.00 | 12.00 | 4.30 | 8.20 | 0.00 | - | 1 | 8 | 20.71% |
| AZO240517C03070000 | 2024-05-10 3:50PM EDT | 3,070.00 | 5.20 | 3.20 | 6.80 | -1.69 | -24.53% | 2 | 85 | 20.89% |
| AZO240517C03080000 | 2024-05-10 12:06PM EDT | 3,080.00 | 5.00 | 0.70 | 7.70 | -0.62 | -11.03% | 1 | 86 | 23.31% |
| AZO240517C03090000 | 2024-05-07 10:43AM EDT | 3,090.00 | 4.00 | 0.50 | 5.40 | -5.40 | -57.45% | 1 | 3 | 22.22% |
| AZO240517C03100000 | 2024-05-10 2:40PM EDT | 3,100.00 | 3.17 | 0.15 | 4.60 | +0.17 | +5.67% | 4 | 22 | 22.56% |
| AZO240517C03110000 | 2024-05-08 3:46PM EDT | 3,110.00 | 3.00 | 0.30 | 6.60 | 0.00 | - | 1 | 16 | 26.42% |
| AZO240517C03120000 | 2024-05-10 11:30AM EDT | 3,120.00 | 1.70 | 1.50 | 6.10 | -5.30 | -75.71% | 2 | 7 | 27.17% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 0.50 | 0.10 | 5.80 | -9.67 | -95.08% | 1 | 18 | 28.11% |
| AZO240517C03140000 | 2024-05-03 1:31PM EDT | 3,140.00 | 4.05 | 0.00 | 5.30 | 0.00 | - | 4 | 9 | 28.72% |
| AZO240517C03150000 | 2024-05-10 2:40PM EDT | 3,150.00 | 1.67 | 0.00 | 5.30 | -1.83 | -52.29% | 3 | 8 | 29.99% |
| AZO240517C03160000 | 2024-05-02 2:37PM EDT | 3,160.00 | 4.70 | 0.00 | 5.10 | 0.00 | - | 2 | 10 | 30.94% |
| AZO240517C03170000 | 2024-05-02 11:03AM EDT | 3,170.00 | 4.50 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 31.85% |
| AZO240517C03180000 | 2024-05-10 3:51PM EDT | 3,180.00 | 1.10 | 0.00 | 4.80 | -0.45 | -29.03% | 1 | 7 | 32.89% |
| AZO240517C03190000 | 2024-05-10 12:15PM EDT | 3,190.00 | 0.50 | 0.00 | 4.70 | -0.50 | -50.00% | 1 | 5 | 33.91% |
| AZO240517C03200000 | 2024-05-10 3:20PM EDT | 3,200.00 | 0.40 | 0.15 | 0.65 | -1.48 | -78.72% | 2 | 43 | 24.41% |
| AZO240517C03210000 | 2024-05-06 1:36PM EDT | 3,210.00 | 2.50 | 0.00 | 4.50 | 0.00 | - | 2 | 18 | 35.89% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 27.84% |
| AZO240517C03300000 | 2024-05-10 12:21PM EDT | 3,300.00 | 0.05 | 0.00 | 3.00 | -0.95 | -95.00% | 2 | 19 | 42.29% |
| AZO240517C03350000 | 2024-05-02 9:31AM EDT | 3,350.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 50.56% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 1.00 | 0.00 | - | 5 | 7 | 43.76% |
| AZO240517C03450000 | 2024-05-02 9:30AM EDT | 3,450.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 53.59% |
| AZO240517C03500000 | 2024-05-09 3:10PM EDT | 3,500.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 57.92% |
| AZO240517C03600000 | 2024-05-03 10:56AM EDT | 3,600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 66.24% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 74.18% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 52.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 2024-05-09 10:07AM EDT | 2,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 54.88% |
| AZO240517P02400000 | 2024-04-30 10:35AM EDT | 2,400.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 76.49% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 70.17% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 57.70% |
| AZO240517P02600000 | 2024-05-09 2:43PM EDT | 2,600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 51.54% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 2 | 45 | 51.97% |
| AZO240517P02700000 | 2024-05-09 2:13PM EDT | 2,700.00 | 2.00 | 0.00 | 4.40 | 0.00 | - | 1 | 36 | 45.21% |
| AZO240517P02750000 | 2024-05-09 2:13PM EDT | 2,750.00 | 2.35 | 0.05 | 1.00 | 0.00 | - | 2 | 41 | 29.04% |
| AZO240517P02800000 | 2024-05-10 2:52PM EDT | 2,800.00 | 1.08 | 1.00 | 4.40 | -0.24 | -18.18% | 3 | 53 | 31.52% |
| AZO240517P02850000 | 2024-05-10 2:00PM EDT | 2,850.00 | 3.20 | 1.05 | 5.20 | -0.55 | -14.67% | 6 | 159 | 25.59% |
| AZO240517P02900000 | 2024-05-10 11:22AM EDT | 2,900.00 | 5.92 | 4.30 | 7.70 | -2.63 | -30.76% | 4 | 75 | 20.57% |
| AZO240517P02930000 | 2024-05-09 12:53PM EDT | 2,930.00 | 12.00 | 7.70 | 12.60 | 0.00 | - | 2 | 26 | 19.16% |
| AZO240517P02940000 | 2024-05-10 10:40AM EDT | 2,940.00 | 10.30 | 10.10 | 16.70 | -3.06 | -22.90% | 1 | 65 | 19.98% |
| AZO240517P02950000 | 2024-05-10 12:58PM EDT | 2,950.00 | 12.00 | 11.40 | 18.50 | -4.80 | -28.57% | 7 | 78 | 18.92% |
| AZO240517P02960000 | 2024-05-10 12:15PM EDT | 2,960.00 | 14.55 | 15.90 | 23.50 | -5.30 | -26.70% | 4 | 30 | 19.65% |
| AZO240517P02970000 | 2024-05-10 3:26PM EDT | 2,970.00 | 23.00 | 19.60 | 26.10 | -20.25 | -46.82% | 6 | 7 | 18.58% |
| AZO240517P02980000 | 2024-05-10 2:41PM EDT | 2,980.00 | 29.00 | 24.20 | 31.00 | +1.00 | +3.57% | 2 | 12 | 18.63% |
| AZO240517P02990000 | 2024-05-10 3:00PM EDT | 2,990.00 | 35.00 | 30.10 | 35.90 | +1.00 | +2.94% | 3 | 6 | 18.35% |
| AZO240517P03000000 | 2024-05-10 3:00PM EDT | 3,000.00 | 39.60 | 34.00 | 43.00 | +1.40 | +3.66% | 4 | 40 | 19.13% |
| AZO240517P03010000 | 2024-05-06 3:57PM EDT | 3,010.00 | 61.10 | 40.00 | 49.00 | 0.00 | - | 1 | 6 | 18.92% |
| AZO240517P03020000 | 2024-05-06 10:56AM EDT | 3,020.00 | 72.00 | 44.50 | 57.00 | 0.00 | - | 2 | 3 | 19.74% |
| AZO240517P03030000 | 2024-05-06 10:58AM EDT | 3,030.00 | 79.10 | 55.00 | 65.00 | 0.00 | - | 3 | 4 | 20.36% |
| AZO240517P03040000 | 2024-05-08 9:41AM EDT | 3,040.00 | 60.00 | 60.40 | 73.00 | 0.00 | - | 1 | 4 | 20.75% |
| AZO240517P03050000 | 2024-05-10 12:19PM EDT | 3,050.00 | 60.00 | 68.90 | 82.00 | -15.47 | -20.50% | 2 | 7 | 21.74% |
| AZO240517P03060000 | 2024-05-03 9:53AM EDT | 3,060.00 | 94.00 | 77.80 | 91.00 | 0.00 | - | 2 | 2 | 22.60% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 86.80 | 99.00 | 0.00 | - | - | 2 | 22.40% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 118.00 | 131.00 | 0.00 | - | 1 | 3 | 41.44% |
| AZO240517P03090000 | 2024-05-10 9:53AM EDT | 3,090.00 | 104.00 | 105.50 | 119.90 | +8.75 | +9.19% | 1 | 3 | 26.34% |
| AZO240517P03100000 | 2024-05-10 11:09AM EDT | 3,100.00 | 107.00 | 115.10 | 130.00 | -28.50 | -21.03% | 1 | 7 | 27.95% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 124.70 | 140.00 | 0.00 | - | 1 | 0 | 29.43% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 134.40 | 150.00 | 0.00 | - | 8 | 0 | 30.88% |
| AZO240517P03130000 | 2024-05-09 12:16PM EDT | 3,130.00 | 148.15 | 144.20 | 160.00 | 0.00 | - | 1 | 0 | 32.31% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 54.22% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 164.00 | 180.00 | 0.00 | - | 1 | 0 | 35.11% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 175.00 | 190.00 | 0.00 | - | 3 | 0 | 36.48% |
| AZO240517P03180000 | 2024-05-08 3:15PM EDT | 3,180.00 | 218.40 | 195.00 | 208.00 | 0.00 | - | 10 | 1 | 36.62% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 226.60 | 246.00 | 0.00 | - | 2 | 0 | 56.67% |
| AZO240517P03200000 | 2024-05-08 3:15PM EDT | 3,200.00 | 246.90 | 214.00 | 227.90 | 0.00 | - | 5 | 0 | 39.00% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 224.00 | 239.60 | 0.00 | - | 2 | 0 | 42.56% |
| AZO240517P03250000 | 2024-05-08 3:15PM EDT | 3,250.00 | 279.90 | 264.00 | 280.00 | 0.00 | - | 5 | 1 | 48.10% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 314.00 | 330.00 | 0.00 | - | 1 | 0 | 54.13% |
| AZO240517P03350000 | 2024-05-06 9:36AM EDT | 3,350.00 | 398.00 | 364.00 | 380.00 | 0.00 | - | 1 | 0 | 59.91% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 414.00 | 430.00 | 0.00 | - | - | 0 | 65.48% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 562.50 | 582.00 | 0.00 | - | - | 0 | 59.34% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 612.50 | 632.00 | 0.00 | - | - | 0 | 63.31% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 712.30 | 732.00 | 0.00 | - | - | 0 | 70.36% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 812.30 | 832.00 | 0.00 | - | 2 | 0 | 77.66% |
© 2024 Yahoo. All rights reserved.