AutoZone, Inc. (AZO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,501.90 | 0.00 | - | - | 1 | 1,200.00 | 0.05 | 0.00 | - | 1 | 0 |
| 2,022.00 | 0.00 | - | 1 | 2 | 1,220.00 | 2.25 | 0.00 | - | 4 | 0 |
| 1,370.00 | 0.00 | - | - | 1 | 1,240.00 | 2.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,260.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,280.00 | 2.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,300.00 | 2.01 | 0.00 | - | 2 | 0 |
| 1,292.00 | 0.00 | - | - | 1 | 1,320.00 | 2.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,340.00 | 2.01 | 0.00 | - | - | 0 |
| 1,356.50 | 0.00 | - | - | 1 | 1,360.00 | 2.00 | 0.00 | - | 2 | 0 |
| 1,632.00 | 0.00 | - | 1 | 1 | 1,380.00 | 0.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,400.00 | 0.22 | 0.00 | - | 2 | 0 |
| 1,377.60 | 0.00 | - | 1 | 1 | 1,420.00 | 0.22 | 0.00 | - | 2 | 0 |
| 1,176.00 | 0.00 | - | - | 1 | 1,440.00 | 0.40 | 0.00 | - | - | 0 |
| 1,156.00 | 0.00 | - | - | 2 | 1,460.00 | 0.22 | 0.00 | - | 2 | 0 |
| 1,514.00 | 0.00 | - | 1 | 0 | 1,480.00 | 0.22 | 0.00 | - | 1 | 0 |
| 1,432.00 | 0.00 | - | - | 0 | 1,500.00 | 0.25 | 0.00 | - | 2 | 0 |
| 1,310.00 | 0.00 | - | 2 | 0 | 1,520.00 | 0.27 | 0.00 | - | 2 | 0 |
| 1,392.00 | 0.00 | - | 1 | 0 | 1,540.00 | 2.03 | 0.00 | - | - | 0 |
| 1,372.00 | 0.00 | - | - | 0 | 1,560.00 | - | - | - | - | - |
| 1,352.00 | 0.00 | - | - | 0 | 1,580.00 | 1.03 | 0.00 | - | - | 0 |
| 1,332.00 | 0.00 | - | - | 0 | 1,600.00 | 1.26 | 0.00 | - | - | 0 |
| 1,186.50 | 0.00 | - | - | 1 | 1,620.00 | - | - | - | - | - |
| - | - | - | - | - | 1,640.00 | 0.90 | 0.00 | - | - | 1 |
| 1,040.00 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 1,238.80 | 0.00 | - | - | 1 | 1,680.00 | - | - | - | - | - |
| 1,242.00 | 0.00 | - | 1 | 0 | 1,700.00 | 4.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,760.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,780.00 | 6.75 | 0.00 | - | - | 1 |
| 980.00 | 0.00 | - | 1 | 0 | 1,800.00 | 2.55 | 0.00 | - | 2 | 4 |
| 960.00 | 0.00 | - | - | 0 | 1,820.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,860.00 | 27.00 | 0.00 | - | - | 5 |
| 1,128.00 | 0.00 | - | - | 1 | 1,880.00 | 3.00 | 0.00 | - | - | 100 |
| 1,190.20 | 0.00 | - | - | 2 | 1,900.00 | 0.65 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,940.00 | 1.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,960.00 | 36.70 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 1,980.00 | 19.80 | 0.00 | - | 1 | 1 |
| 1,094.50 | 0.00 | - | 2 | 3 | 2,000.00 | 0.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,010.00 | 1.00 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 2,020.00 | 18.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,040.00 | 8.00 | 0.00 | - | - | 1 |
| 686.00 | 0.00 | - | - | 1 | 2,050.00 | 3.38 | 0.00 | - | 1 | 1 |
| 662.20 | 0.00 | - | - | 1 | 2,080.00 | 11.20 | 0.00 | - | - | 1 |
| 662.40 | 0.00 | - | - | 1 | 2,090.00 | - | - | - | - | - |
| 740.00 | 0.00 | - | 1 | 1 | 2,100.00 | 3.68 | 0.00 | - | 1 | 50 |
| 627.90 | 0.00 | - | - | 1 | 2,130.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 5.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2,160.00 | 14.40 | 0.00 | - | 1 | 8 |
| 654.00 | 0.00 | - | 1 | 1 | 2,190.00 | - | - | - | - | - |
| 590.00 | 0.00 | - | - | 0 | 2,200.00 | 0.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,220.00 | 34.80 | 0.00 | - | 1 | 1 |
| 546.37 | 0.00 | - | 1 | 2 | 2,250.00 | 0.25 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 2,260.00 | 4.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,270.00 | 3.40 | 0.00 | - | 2 | 2 |
| 569.90 | 0.00 | - | - | 0 | 2,280.00 | 3.00 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 2,290.00 | 3.00 | 0.00 | - | 1 | 1 |
| 472.00 | 0.00 | - | 2 | 0 | 2,300.00 | 0.75 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,310.00 | 0.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,330.00 | 2.74 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,340.00 | 2.76 | 0.00 | - | - | 0 |
| 495.00 | 0.00 | - | 1 | 5 | 2,350.00 | 0.45 | 0.00 | - | 1 | 0 |
| 537.50 | 0.00 | - | - | 0 | 2,360.00 | 12.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,370.00 | 4.83 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 2,380.00 | 5.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,390.00 | 0.60 | 0.00 | - | 1 | 0 |
| 289.27 | 0.00 | - | 4 | 3 | 2,400.00 | 2.26 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,410.00 | 34.20 | 0.00 | - | 1 | 1 |
| 275.01 | 0.00 | - | 2 | 2 | 2,420.00 | 3.78 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,430.00 | 3.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,440.00 | 5.97 | 0.00 | - | 1 | 4 |
| 456.00 | 0.00 | - | - | 0 | 2,450.00 | 2.00 | 0.00 | - | 1 | 0 |
| 446.00 | 0.00 | - | 3 | 0 | 2,460.00 | 7.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,470.00 | 96.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,480.00 | 2.85 | 0.00 | - | 1 | 0 |
| 604.20 | 0.00 | - | 1 | 1 | 2,490.00 | 3.01 | 0.00 | - | 1 | 0 |
| 298.90 | 0.00 | - | 4 | 0 | 2,500.00 | 1.02 | 0.00 | - | 1 | 0 |
| 442.00 | 0.00 | - | - | 0 | 2,510.00 | 2.09 | 0.00 | - | 1 | 0 |
| 432.00 | 0.00 | - | 3 | 0 | 2,520.00 | 5.40 | 0.00 | - | 1 | 0 |
| 200.00 | 0.00 | - | 1 | 1 | 2,530.00 | 3.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,540.00 | 2.60 | 0.00 | - | 7 | 0 |
| 220.10 | 0.00 | - | 1 | 0 | 2,550.00 | 4.37 | 0.00 | - | 2 | 0 |
| 269.74 | 0.00 | - | - | 1 | 2,560.00 | 3.75 | 0.00 | - | 5 | 0 |
| 338.00 | 0.00 | - | 1 | 0 | 2,570.00 | 5.70 | 0.00 | - | 5 | 0 |
| 398.70 | 0.00 | - | 1 | 4 | 2,580.00 | 4.76 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 2,590.00 | 5.80 | 0.00 | - | 1 | 0 |
| 245.39 | 0.00 | - | 2 | 0 | 2,600.00 | 6.40 | 0.00 | - | 3 | 0 |
| 249.91 | 0.00 | - | 2 | 2 | 2,610.00 | 8.10 | 0.00 | - | 1 | 0 |
| 220.30 | 0.00 | - | 1 | 0 | 2,620.00 | 8.76 | 0.00 | - | 2 | 0 |
| 218.69 | 0.00 | - | 2 | 16 | 2,630.00 | 8.00 | 0.00 | - | 1 | 0 |
| 148.20 | 0.00 | - | 5 | 0 | 2,640.00 | 9.05 | 0.00 | - | 1 | 0 |
| 130.10 | 0.00 | - | 6 | 0 | 2,650.00 | 15.50 | 0.00 | - | 2 | 0 |
| 134.30 | 0.00 | - | 2 | 1 | 2,660.00 | 15.09 | 0.00 | - | 2 | 0 |
| 277.74 | 0.00 | - | 1 | 0 | 2,670.00 | 17.04 | 0.00 | - | 1 | 0 |
| 267.94 | 0.00 | - | 1 | 0 | 2,680.00 | 14.10 | 0.00 | - | 3 | 0 |
| 202.08 | 0.00 | - | 3 | 7 | 2,690.00 | 17.65 | 0.00 | - | 10 | 0 |
| 97.00 | 0.00 | - | 1 | 0 | 2,700.00 | 22.00 | 0.00 | - | 12 | 0 |
| 86.20 | 0.00 | - | - | 0 | 2,710.00 | 22.00 | 0.00 | - | 3 | 0 |
| 96.00 | 0.00 | - | 1 | 0 | 2,720.00 | 21.13 | 0.00 | - | 1 | 0 |
| 75.00 | 0.00 | - | 1 | 0 | 2,730.00 | 27.20 | 0.00 | - | 1 | 0 |
| 63.80 | 0.00 | - | 2 | 0 | 2,740.00 | 30.00 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 18 | 0 | 2,750.00 | 40.70 | 0.00 | - | 6 | 0 |
| 35.80 | 0.00 | - | 2 | 0 | 2,760.00 | 45.25 | 0.00 | - | 18 | 0 |
| 32.40 | 0.00 | - | 4 | 0 | 2,770.00 | 46.80 | 0.00 | - | 3 | 0 |
| 40.00 | 0.00 | - | 6 | 0 | 2,780.00 | 49.20 | 0.00 | - | 1 | 0 |
| 34.65 | 0.00 | - | 1 | 0 | 2,790.00 | 64.38 | 0.00 | - | 16 | 0 |
| 30.00 | 0.00 | - | 1 | 0 | 2,800.00 | 71.03 | 0.00 | - | 15 | 0 |
| 34.00 | 0.00 | - | 1 | 0 | 2,810.00 | 58.04 | 0.00 | - | 1 | 0 |
| 22.00 | 0.00 | - | 2 | 0 | 2,820.00 | 64.43 | 0.00 | - | 1 | 0 |
| 31.26 | 0.00 | - | 1 | 0 | 2,830.00 | 71.10 | 0.00 | - | 1 | 0 |
| 21.24 | 0.00 | - | 2 | 0 | 2,840.00 | 50.00 | 0.00 | - | 1 | 0 |
| 15.21 | 0.00 | - | 1 | 0 | 2,850.00 | 85.35 | 0.00 | - | 1 | 0 |
| 12.98 | 0.00 | - | 1 | 0 | 2,860.00 | 91.00 | 0.00 | - | 1 | 0 |
| 12.30 | 0.00 | - | 4 | 0 | 2,870.00 | 100.00 | 0.00 | - | 1 | 0 |
| 13.70 | 0.00 | - | 2 | 0 | 2,880.00 | 64.70 | 0.00 | - | 1 | 0 |
| 11.00 | 0.00 | - | 1 | 0 | 2,890.00 | 95.00 | 0.00 | - | 4 | 0 |
| 8.16 | 0.00 | - | 3 | 0 | 2,900.00 | 128.65 | 0.00 | - | 33 | 0 |
| 7.80 | 0.00 | - | 1 | 0 | 2,910.00 | 148.13 | 0.00 | - | 3 | 0 |
| 8.67 | 0.00 | - | 1 | 0 | 2,920.00 | 157.13 | 0.00 | - | 2 | 0 |
| 10.40 | 0.00 | - | 1 | 0 | 2,930.00 | 167.13 | 0.00 | - | 14 | 0 |
| 3.90 | 0.00 | - | 1 | 0 | 2,940.00 | 176.95 | 0.00 | - | 14 | 0 |
| 4.50 | 0.00 | - | 5 | 0 | 2,950.00 | 170.82 | 0.00 | - | 1 | 0 |
| 3.83 | 0.00 | - | 1 | 0 | 2,960.00 | 105.00 | 0.00 | - | 1 | 0 |
| 6.12 | 0.00 | - | 2 | 0 | 2,970.00 | 114.02 | 0.00 | - | 3 | 0 |
| 10.00 | 0.00 | - | 3 | 0 | 2,980.00 | 116.64 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 1 | 0 | 2,990.00 | 160.18 | 0.00 | - | 1 | 0 |
| 3.00 | 0.00 | - | 7 | 0 | 3,000.00 | 184.71 | 0.00 | - | 1 | 0 |
| 3.57 | 0.00 | - | 1 | 0 | 3,010.00 | 137.10 | 0.00 | - | - | 0 |
| 3.97 | 0.00 | - | 1 | 0 | 3,020.00 | 139.43 | 0.00 | - | - | 0 |
| 5.33 | 0.00 | - | 1 | 0 | 3,030.00 | 155.40 | 0.00 | - | - | 0 |
| 3.99 | 0.00 | - | 3 | 0 | 3,040.00 | 256.70 | 0.00 | - | - | 0 |
| 1.95 | 0.00 | - | 1 | 0 | 3,050.00 | 232.00 | 0.00 | - | - | 0 |
| 4.30 | 0.00 | - | 1 | 0 | 3,060.00 | - | - | - | - | - |
| 6.78 | 0.00 | - | - | 0 | 3,070.00 | 308.80 | 0.00 | - | - | 0 |
| 6.07 | 0.00 | - | 6 | 0 | 3,080.00 | 256.00 | 0.00 | - | - | 0 |
| 2.99 | 0.00 | - | 3 | 0 | 3,090.00 | 266.00 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 1 | 0 | 3,100.00 | 325.35 | 0.00 | - | 35 | 0 |
| 1.75 | 0.00 | - | 1 | 0 | 3,150.00 | 193.75 | 0.00 | - | 3 | 0 |
| 0.75 | 0.00 | - | 21 | 0 | 3,200.00 | 434.00 | 0.00 | - | 15 | 0 |
| 2.00 | 0.00 | - | 1 | 0 | 3,250.00 | 380.00 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 0 | 3,300.00 | 723.54 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 2 | 0 | 3,350.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 1 | 0 | 3,400.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 0 | 3,450.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 2 | 0 | 3,500.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 3 | 0 | 3,550.00 | 572.00 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 1 | 0 | 3,600.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | - | 0 | 3,650.00 | 765.00 | 0.00 | - | 4 | 0 |
| 0.75 | 0.00 | - | 1 | 0 | 3,700.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 0 | 3,750.00 | - | - | - | - | - |
| 8.53 | 0.00 | - | 2 | 6 | 3,800.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 10 | 3,900.00 | 735.00 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 4,000.00 | 800.02 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | - | 3 | 4,100.00 | 1,208.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 4,200.00 | 1,380.00 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.