AZZ Inc. (AZZ)
NYSE - Nasdaq Real-time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517C00022500 | 2024-04-26 3:31PM EDT | 22.50 | 47.07 | 51.00 | 54.50 | 0.00 | - | 3 | 3 | 313.67% |
| AZZ240517C00025000 | 2024-04-26 3:30PM EDT | 25.00 | 46.36 | 48.40 | 52.00 | 0.00 | - | 3 | 3 | 276.56% |
| AZZ240517C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 38.23 | 38.60 | 42.00 | 0.00 | - | 6 | 6 | 212.89% |
| AZZ240517C00045000 | 2024-01-18 12:21PM EDT | 45.00 | 13.60 | 25.60 | 30.50 | 0.00 | - | 5 | 5 | 167.19% |
| AZZ240517C00050000 | 2024-01-29 11:07AM EDT | 50.00 | 13.40 | 22.10 | 26.00 | 0.00 | - | 1 | 49 | 164.94% |
| AZZ240517C00055000 | 2024-03-01 4:08PM EDT | 55.00 | 18.00 | 21.20 | 25.00 | 0.00 | - | 1 | 21 | 201.37% |
| AZZ240517C00060000 | 2024-02-07 2:01PM EDT | 60.00 | 7.80 | 10.60 | 13.80 | 0.00 | - | 2 | 93 | 0.00% |
| AZZ240517C00065000 | 2024-02-02 11:14AM EDT | 65.00 | 3.36 | 8.30 | 9.50 | 0.00 | - | 2 | 54 | 0.00% |
| AZZ240517C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 3.10 | 4.70 | 7.50 | 0.00 | - | 18 | 19 | 51.76% |
| AZZ240517C00075000 | 2024-05-03 3:25PM EDT | 75.00 | 1.80 | 1.35 | 2.15 | +0.55 | +44.00% | 156 | 208 | 36.52% |
| AZZ240517C00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.45 | 0.00 | 3.30 | 0.00 | - | 2 | 56 | 59.60% |
| AZZ240517C00085000 | 2024-05-02 12:36PM EDT | 85.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 32.81% |
| AZZ240517C00090000 | 2024-04-24 3:48PM EDT | 90.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 1 | 22 | 82.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517P00035000 | 2023-10-11 9:46AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| AZZ240517P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 32 | 201.27% |
| AZZ240517P00045000 | 2024-01-18 12:46PM EDT | 45.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 146.88% |
| AZZ240517P00050000 | 2024-01-10 2:38PM EDT | 50.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 3 | 76 | 153.61% |
| AZZ240517P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 94 | 91.99% |
| AZZ240517P00060000 | 2024-04-26 10:11AM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 71.88% |
| AZZ240517P00065000 | 2024-04-29 11:02AM EDT | 65.00 | 0.10 | 0.00 | 1.10 | 0.00 | - | 1 | 40 | 64.01% |
| AZZ240517P00070000 | 2024-04-30 2:56PM EDT | 70.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 153 | 203 | 42.87% |
| AZZ240517P00075000 | 2024-04-29 1:08PM EDT | 75.00 | 2.80 | 0.00 | 2.50 | 0.00 | - | 15 | 36 | 42.85% |
| AZZ240517P00080000 | 2024-04-26 10:05AM EDT | 80.00 | 8.85 | 4.10 | 6.50 | 0.00 | - | 302 | 138 | 57.08% |
| AZZ240517P00085000 | 2024-04-29 3:06PM EDT | 85.00 | 12.00 | 8.00 | 11.90 | 0.00 | - | 10 | 3 | 88.82% |
© 2024 Yahoo. All rights reserved.