AutoZone, Inc. (AZO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 2024-04-25 9:31AM EDT | 2,350.00 | 590.00 | 608.60 | 628.00 | 0.00 | - | - | 1 | 64.33% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 560.00 | 578.00 | 0.00 | - | - | 1 | 60.72% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 510.00 | 528.00 | 0.00 | - | - | 3 | 55.81% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 410.50 | 428.00 | 0.00 | - | 1 | 1 | 56.53% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 360.00 | 378.00 | 0.00 | - | - | 1 | 51.00% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 312.00 | 328.00 | 0.00 | - | 1 | 5 | 45.46% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 264.00 | 280.00 | 0.00 | - | 1 | 5 | 41.42% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 169.00 | 183.90 | 0.00 | - | 1 | 5 | 32.12% |
| AZO240517C02850000 | 2024-04-29 10:07AM EDT | 2,850.00 | 134.01 | 126.00 | 139.50 | 0.00 | - | 2 | 6 | 28.66% |
| AZO240517C02900000 | 2024-04-29 10:10AM EDT | 2,900.00 | 101.00 | 90.00 | 98.00 | 0.00 | - | 2 | 60 | 25.36% |
| AZO240517C02930000 | 2024-05-02 9:32AM EDT | 2,930.00 | 68.00 | 69.00 | 76.90 | -8.70 | -11.34% | 1 | 6 | 24.17% |
| AZO240517C02940000 | 2024-05-01 12:46PM EDT | 2,940.00 | 59.30 | 63.00 | 70.90 | 0.00 | - | 8 | 17 | 24.02% |
| AZO240517C02950000 | 2024-04-30 10:45AM EDT | 2,950.00 | 61.00 | 57.90 | 64.10 | 0.00 | - | 1 | 13 | 23.43% |
| AZO240517C02960000 | 2024-05-02 10:05AM EDT | 2,960.00 | 57.10 | 52.30 | 58.40 | +6.20 | +12.18% | 3 | 13 | 23.19% |
| AZO240517C02970000 | 2024-05-02 10:37AM EDT | 2,970.00 | 51.30 | 46.60 | 53.10 | -1.80 | -3.39% | 5 | 9 | 22.99% |
| AZO240517C02980000 | 2024-04-30 2:00PM EDT | 2,980.00 | 50.67 | 41.00 | 48.90 | 0.00 | - | 2 | 13 | 23.13% |
| AZO240517C02990000 | 2024-04-29 3:00PM EDT | 2,990.00 | 60.60 | 36.20 | 43.70 | 0.00 | - | 5 | 19 | 22.75% |
| AZO240517C03000000 | 2024-05-02 11:54AM EDT | 3,000.00 | 39.80 | 32.00 | 39.00 | -0.20 | -0.50% | 1 | 56 | 22.46% |
| AZO240517C03010000 | 2024-04-30 11:30AM EDT | 3,010.00 | 38.85 | 28.00 | 34.90 | 0.00 | - | 1 | 10 | 22.29% |
| AZO240517C03020000 | 2024-04-30 12:31PM EDT | 3,020.00 | 33.10 | 26.00 | 33.80 | 0.00 | - | 2 | 19 | 23.31% |
| AZO240517C03030000 | 2024-05-01 3:01PM EDT | 3,030.00 | 26.40 | 22.60 | 28.40 | 0.00 | - | 2 | 49 | 22.35% |
| AZO240517C03040000 | 2024-04-30 9:56AM EDT | 3,040.00 | 31.00 | 19.60 | 25.40 | 0.00 | - | 1 | 14 | 22.32% |
| AZO240517C03050000 | 2024-05-02 1:46PM EDT | 3,050.00 | 19.40 | 17.00 | 22.30 | +0.40 | +2.11% | 1 | 9 | 22.12% |
| AZO240517C03060000 | 2024-05-02 10:47AM EDT | 3,060.00 | 16.50 | 14.70 | 20.60 | -4.50 | -21.43% | 1 | 7 | 22.50% |
| AZO240517C03070000 | 2024-04-29 10:52AM EDT | 3,070.00 | 19.60 | 12.50 | 18.10 | 0.00 | - | 4 | 4 | 22.38% |
| AZO240517C03080000 | 2024-04-29 12:24PM EDT | 3,080.00 | 19.00 | 11.70 | 15.50 | 0.00 | - | 1 | 4 | 22.07% |
| AZO240517C03100000 | 2024-05-01 2:00PM EDT | 3,100.00 | 11.00 | 10.00 | 12.90 | 0.00 | - | 2 | 15 | 22.64% |
| AZO240517C03110000 | 2024-05-01 10:08AM EDT | 3,110.00 | 8.50 | 7.20 | 13.00 | 0.00 | - | 1 | 15 | 23.71% |
| AZO240517C03120000 | 2024-05-02 3:25PM EDT | 3,120.00 | 8.73 | 4.80 | 11.80 | +1.28 | +17.18% | 3 | 5 | 23.91% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 10.17 | 4.10 | 10.40 | 0.00 | - | 2 | 18 | 23.89% |
| AZO240517C03140000 | 2024-04-18 12:04PM EDT | 3,140.00 | 26.52 | 3.60 | 10.00 | 0.00 | - | 1 | 5 | 24.52% |
| AZO240517C03150000 | 2024-05-02 10:57AM EDT | 3,150.00 | 6.90 | 2.00 | 9.50 | -0.50 | -6.76% | 1 | 8 | 25.05% |
| AZO240517C03160000 | 2024-05-02 2:37PM EDT | 3,160.00 | 4.70 | 3.70 | 6.00 | -1.80 | -27.69% | 2 | 9 | 22.89% |
| AZO240517C03170000 | 2024-05-02 11:03AM EDT | 3,170.00 | 4.50 | 2.20 | 5.90 | +1.10 | +32.35% | 1 | 3 | 23.61% |
| AZO240517C03180000 | 2024-04-25 12:43PM EDT | 3,180.00 | 4.50 | 0.55 | 5.20 | 0.00 | - | 1 | 5 | 23.68% |
| AZO240517C03190000 | 2024-04-29 12:21PM EDT | 3,190.00 | 3.00 | 0.05 | 7.50 | 0.00 | - | 3 | 4 | 26.79% |
| AZO240517C03200000 | 2024-05-02 3:36PM EDT | 3,200.00 | 2.46 | 0.20 | 4.00 | -2.94 | -54.44% | 1 | 40 | 23.80% |
| AZO240517C03210000 | 2024-04-26 9:54AM EDT | 3,210.00 | 3.50 | 0.00 | 7.00 | 0.00 | - | 1 | 19 | 27.94% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 5.10 | 0.00 | - | 1 | 8 | 28.90% |
| AZO240517C03300000 | 2024-04-29 2:44PM EDT | 3,300.00 | 2.00 | 1.05 | 1.55 | 0.00 | - | 1 | 18 | 26.12% |
| AZO240517C03350000 | 2024-05-02 9:31AM EDT | 3,350.00 | 0.80 | 0.00 | 4.70 | -3.03 | -79.11% | 1 | 4 | 35.40% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 4.50 | 0.00 | - | 5 | 7 | 38.41% |
| AZO240517C03450000 | 2024-04-18 9:41AM EDT | 3,450.00 | 0.50 | 0.00 | 4.40 | -2.33 | -82.33% | 1 | 5 | 41.44% |
| AZO240517C03500000 | 2024-04-12 9:39AM EDT | 3,500.00 | 5.70 | 0.00 | 4.40 | 0.00 | - | 4 | 0 | 44.54% |
| AZO240517C03600000 | 2024-05-02 10:50AM EDT | 3,600.00 | 0.70 | 0.00 | 0.65 | -3.70 | -84.09% | 1 | 3 | 38.33% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 50.20% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 44.97% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 2024-04-25 3:45PM EDT | 2,350.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | - | 2 | 46.14% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 4.50 | 0.00 | - | - | 1 | 51.34% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 42.76% |
| AZO240517P02600000 | 2024-05-02 3:44PM EDT | 2,600.00 | 1.01 | 0.30 | 5.10 | -0.99 | -49.50% | 1 | 15 | 38.68% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 5.60 | 0.00 | - | 2 | 45 | 34.79% |
| AZO240517P02700000 | 2024-05-02 10:34AM EDT | 2,700.00 | 2.50 | 0.00 | 5.00 | -1.00 | -28.57% | 1 | 37 | 29.35% |
| AZO240517P02750000 | 2024-05-01 11:29AM EDT | 2,750.00 | 5.00 | 0.10 | 8.00 | 0.00 | - | 1 | 39 | 27.85% |
| AZO240517P02800000 | 2024-04-30 1:37PM EDT | 2,800.00 | 7.00 | 5.60 | 10.30 | -2.50 | -26.32% | 1 | 37 | 24.58% |
| AZO240517P02850000 | 2024-05-01 3:23PM EDT | 2,850.00 | 12.40 | 11.70 | 15.00 | 0.00 | - | 1 | 154 | 21.97% |
| AZO240517P02900000 | 2024-05-02 9:42AM EDT | 2,900.00 | 25.31 | 22.50 | 27.90 | -7.69 | -23.30% | 2 | 55 | 21.77% |
| AZO240517P02930000 | 2024-05-02 12:21PM EDT | 2,930.00 | 41.30 | 30.10 | 38.00 | -3.70 | -8.22% | 2 | 22 | 21.34% |
| AZO240517P02940000 | 2024-04-29 10:47AM EDT | 2,940.00 | 34.95 | 34.00 | 42.00 | 0.00 | - | 13 | 64 | 21.22% |
| AZO240517P02950000 | 2024-05-01 12:44PM EDT | 2,950.00 | 54.00 | 38.60 | 44.10 | 0.00 | - | 3 | 42 | 20.22% |
| AZO240517P02960000 | 2024-04-30 2:34PM EDT | 2,960.00 | 52.90 | 43.00 | 49.10 | 0.00 | - | 1 | 12 | 20.28% |
| AZO240517P02970000 | 2024-05-01 3:50PM EDT | 2,970.00 | 55.00 | 47.50 | 54.50 | 0.00 | - | 3 | 8 | 20.37% |
| AZO240517P02980000 | 2024-05-02 12:24PM EDT | 2,980.00 | 64.00 | 52.00 | 59.70 | +8.00 | +14.29% | 2 | 9 | 20.25% |
| AZO240517P02990000 | 2024-05-01 3:32PM EDT | 2,990.00 | 62.81 | 57.00 | 65.50 | 0.00 | - | 1 | 3 | 20.25% |
| AZO240517P03000000 | 2024-05-01 3:32PM EDT | 3,000.00 | 68.76 | 63.00 | 71.30 | 0.00 | - | 1 | 38 | 20.12% |
| AZO240517P03010000 | 2024-04-30 10:11AM EDT | 3,010.00 | 72.81 | 69.20 | 78.00 | 0.00 | - | 1 | 6 | 20.24% |
| AZO240517P03030000 | 2024-04-25 10:28AM EDT | 3,030.00 | 177.50 | 82.50 | 91.00 | 0.00 | - | 1 | 3 | 19.93% |
| AZO240517P03040000 | 2024-04-18 9:52AM EDT | 3,040.00 | 98.92 | 89.20 | 99.00 | 0.00 | - | 1 | 4 | 20.28% |
| AZO240517P03050000 | 2024-05-02 1:42PM EDT | 3,050.00 | 107.03 | 96.30 | 106.00 | -55.97 | -34.34% | 2 | 8 | 20.04% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 111.00 | 125.00 | 0.00 | - | - | 2 | 21.85% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 118.30 | 133.00 | 0.00 | - | 1 | 3 | 21.85% |
| AZO240517P03090000 | 2024-04-23 9:36AM EDT | 3,090.00 | 125.65 | 126.10 | 141.00 | 0.00 | - | 1 | 62 | 21.73% |
| AZO240517P03100000 | 2024-04-30 3:05PM EDT | 3,100.00 | 150.00 | 135.40 | 150.00 | 0.00 | - | 5 | 79 | 22.13% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 144.20 | 159.00 | 0.00 | - | 1 | 3 | 22.47% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 152.20 | 168.00 | 0.00 | - | 8 | 10 | 22.73% |
| AZO240517P03130000 | 2024-03-28 11:54AM EDT | 3,130.00 | 68.17 | 176.00 | 190.00 | 0.00 | - | 20 | 24 | 31.20% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 33.39% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 180.00 | 195.70 | 0.00 | - | 1 | 24 | 23.67% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 190.00 | 205.00 | 0.00 | - | 3 | 0 | 23.92% |
| AZO240517P03180000 | 2024-04-01 2:28PM EDT | 3,180.00 | 86.20 | 214.00 | 230.30 | 0.00 | - | 3 | 3 | 29.96% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 218.00 | 236.00 | 0.00 | - | 2 | 0 | 27.35% |
| AZO240517P03200000 | 2024-04-22 1:50PM EDT | 3,200.00 | 236.93 | 228.00 | 246.00 | 0.00 | - | 1 | 1 | 28.18% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 238.00 | 256.00 | 0.00 | - | 2 | 0 | 29.00% |
| AZO240517P03250000 | 2024-04-25 9:31AM EDT | 3,250.00 | 326.00 | 278.00 | 296.00 | 0.00 | - | 1 | 0 | 32.22% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 328.00 | 346.00 | 0.00 | - | 1 | 0 | 36.08% |
| AZO240517P03350000 | 2024-04-22 9:47AM EDT | 3,350.00 | 366.00 | 378.00 | 396.00 | 0.00 | - | 1 | 0 | 39.80% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 428.00 | 446.00 | 0.00 | - | - | 0 | 43.39% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 478.00 | 496.00 | 0.00 | - | - | 0 | 46.86% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 578.00 | 596.00 | 0.00 | - | - | 0 | 53.49% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 628.00 | 646.00 | 0.00 | - | - | 0 | 56.67% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 728.00 | 746.00 | 0.00 | - | - | 0 | 62.80% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 828.00 | 846.00 | 0.00 | - | 2 | 0 | 68.63% |
© 2024 Yahoo. All rights reserved.