AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719C02350000 | 2024-06-06 10:57AM EDT | 2,350.00 | 443.00 | 606.00 | 621.70 | 0.00 | - | - | 1 | 54.37% |
| AZO240719C02450000 | 2024-06-06 9:44AM EDT | 2,450.00 | 341.50 | 504.50 | 524.00 | 0.00 | - | - | 1 | 53.47% |
| AZO240719C02550000 | 2024-06-05 2:33PM EDT | 2,550.00 | 252.63 | 406.00 | 424.70 | 0.00 | - | - | 1 | 45.28% |
| AZO240719C02600000 | 2024-05-29 9:47AM EDT | 2,600.00 | 210.62 | 358.20 | 375.60 | 0.00 | - | 1 | 1 | 41.44% |
| AZO240719C02650000 | 2024-06-11 11:03AM EDT | 2,650.00 | 184.94 | 308.30 | 327.10 | 0.00 | - | 3 | 6 | 37.81% |
| AZO240719C02700000 | 2024-06-17 10:09AM EDT | 2,700.00 | 189.00 | 262.00 | 279.10 | 0.00 | - | 10 | 12 | 34.26% |
| AZO240719C02750000 | 2024-06-17 10:42AM EDT | 2,750.00 | 163.98 | 214.90 | 231.70 | 0.00 | - | 3 | 5 | 30.74% |
| AZO240719C02780000 | 2024-06-17 10:42AM EDT | 2,780.00 | 140.01 | 186.90 | 205.00 | 0.00 | - | 4 | 16 | 29.14% |
| AZO240719C02790000 | 2024-06-11 2:46PM EDT | 2,790.00 | 78.60 | 178.90 | 195.70 | 0.00 | - | 6 | 9 | 28.42% |
| AZO240719C02800000 | 2024-06-17 10:29AM EDT | 2,800.00 | 114.07 | 170.00 | 187.20 | 0.00 | - | 4 | 20 | 27.97% |
| AZO240719C02810000 | 2024-06-17 11:12AM EDT | 2,810.00 | 123.70 | 160.70 | 178.80 | 0.00 | - | 3 | 5 | 27.52% |
| AZO240719C02820000 | 2024-06-17 11:34AM EDT | 2,820.00 | 119.85 | 153.20 | 169.80 | 0.00 | - | 1 | 10 | 26.84% |
| AZO240719C02830000 | 2024-06-17 3:21PM EDT | 2,830.00 | 135.00 | 146.30 | 161.20 | 0.00 | - | 7 | 7 | 26.27% |
| AZO240719C02840000 | 2024-06-17 2:49PM EDT | 2,840.00 | 122.00 | 139.10 | 153.90 | 0.00 | - | 11 | 5 | 26.11% |
| AZO240719C02850000 | 2024-06-17 2:21PM EDT | 2,850.00 | 119.92 | 130.00 | 145.80 | 0.00 | - | 2 | 5 | 25.64% |
| AZO240719C02860000 | 2024-06-11 3:15PM EDT | 2,860.00 | 47.36 | 120.70 | 136.70 | 0.00 | - | 4 | 8 | 24.82% |
| AZO240719C02870000 | 2024-06-18 9:35AM EDT | 2,870.00 | 118.00 | 114.20 | 129.40 | +13.85 | +13.30% | 1 | 8 | 24.53% |
| AZO240719C02880000 | 2024-06-17 10:28AM EDT | 2,880.00 | 61.80 | 107.00 | 122.80 | 0.00 | - | 1 | 8 | 24.42% |
| AZO240719C02890000 | 2024-06-11 3:15PM EDT | 2,890.00 | 36.17 | 100.10 | 115.90 | 0.00 | - | 6 | 6 | 24.16% |
| AZO240719C02900000 | 2024-06-17 1:22PM EDT | 2,900.00 | 82.00 | 91.90 | 108.90 | 0.00 | - | 12 | 32 | 23.82% |
| AZO240719C02910000 | 2024-06-14 10:17AM EDT | 2,910.00 | 27.32 | 85.30 | 101.30 | 0.00 | - | 1 | 7 | 23.26% |
| AZO240719C02920000 | 2024-06-17 3:27PM EDT | 2,920.00 | 75.98 | 78.70 | 95.00 | 0.00 | - | 2 | 19 | 23.04% |
| AZO240719C02930000 | 2024-06-18 9:52AM EDT | 2,930.00 | 84.00 | 79.50 | 88.80 | +8.30 | +10.96% | 2 | 6 | 22.79% |
| AZO240719C02940000 | 2024-06-17 2:50PM EDT | 2,940.00 | 65.10 | 66.70 | 82.40 | 0.00 | - | 1 | 4 | 22.43% |
| AZO240719C02950000 | 2024-06-17 3:40PM EDT | 2,950.00 | 64.70 | 63.10 | 77.40 | 0.00 | - | 5 | 19 | 22.41% |
| AZO240719C02960000 | 2024-06-17 3:27PM EDT | 2,960.00 | 55.18 | 58.70 | 68.70 | 0.00 | - | 4 | 5 | 21.27% |
| AZO240719C02970000 | 2024-06-17 3:13PM EDT | 2,970.00 | 48.85 | 52.80 | 65.60 | 0.00 | - | 3 | 6 | 21.68% |
| AZO240719C02980000 | 2024-06-04 1:06PM EDT | 2,980.00 | 13.38 | 47.90 | 60.40 | 0.00 | - | 1 | 10 | 21.43% |
| AZO240719C02990000 | 2024-05-29 11:01AM EDT | 2,990.00 | 14.18 | 43.30 | 56.70 | 0.00 | - | 1 | 2 | 21.55% |
| AZO240719C03000000 | 2024-06-17 11:14AM EDT | 3,000.00 | 44.45 | 38.90 | 52.00 | +17.45 | +64.63% | 2 | 13 | 21.32% |
| AZO240719C03010000 | 2024-06-06 10:48AM EDT | 3,010.00 | 8.60 | 33.60 | 48.00 | 0.00 | - | 4 | 14 | 21.23% |
| AZO240719C03030000 | 2024-05-16 10:50AM EDT | 3,030.00 | 80.80 | 6.20 | 13.70 | 0.00 | - | - | 2 | 12.05% |
| AZO240719C03040000 | 2024-06-17 2:04PM EDT | 3,040.00 | 25.00 | 24.00 | 38.50 | 0.00 | - | 3 | 5 | 21.36% |
| AZO240719C03050000 | 2024-06-17 3:57PM EDT | 3,050.00 | 26.33 | 25.30 | 33.80 | 0.00 | - | 32 | 75 | 20.79% |
| AZO240719C03060000 | 2024-06-12 1:50PM EDT | 3,060.00 | 6.38 | 23.00 | 28.50 | 0.00 | - | 1 | 9 | 19.91% |
| AZO240719C03100000 | 2024-06-17 3:57PM EDT | 3,100.00 | 15.55 | 12.50 | 20.80 | +0.21 | +1.37% | 1 | 11 | 20.37% |
| AZO240719C03150000 | 2024-06-12 1:50PM EDT | 3,150.00 | 2.65 | 6.00 | 13.00 | 0.00 | - | - | 1 | 20.50% |
| AZO240719C03200000 | 2024-06-18 9:39AM EDT | 3,200.00 | 5.00 | 3.90 | 6.90 | -0.50 | -9.09% | 2 | 19 | 19.96% |
| AZO240719C03250000 | 2024-06-17 9:49AM EDT | 3,250.00 | 1.10 | 0.10 | 7.30 | 0.00 | - | 2 | 3 | 23.04% |
| AZO240719C03300000 | 2024-06-17 3:19PM EDT | 3,300.00 | 1.40 | 2.00 | 6.30 | 0.00 | - | 10 | 11 | 24.87% |
| AZO240719C03350000 | 2024-06-06 10:01AM EDT | 3,350.00 | 1.10 | 0.00 | 5.80 | 0.00 | - | - | 1 | 26.91% |
| AZO240719C03400000 | 2024-06-14 12:09PM EDT | 3,400.00 | 0.90 | - | 5.60 | 0.00 | - | - | 1 | 29.11% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240719P02350000 | 2024-06-13 10:53AM EDT | 2,350.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 42.53% |
| AZO240719P02400000 | 2024-06-10 9:37AM EDT | 2,400.00 | 1.50 | 0.00 | 4.90 | 0.00 | - | 1 | 7 | 39.50% |
| AZO240719P02450000 | 2024-06-06 11:48AM EDT | 2,450.00 | 3.90 | 0.00 | 5.10 | 0.00 | - | 6 | 10 | 36.47% |
| AZO240719P02500000 | 2024-06-17 3:00PM EDT | 2,500.00 | 2.43 | 0.00 | 5.00 | 0.00 | - | 8 | 15 | 33.03% |
| AZO240719P02550000 | 2024-06-18 9:43AM EDT | 2,550.00 | 2.51 | 0.00 | 5.00 | -0.02 | -0.78% | 1 | 9 | 29.76% |
| AZO240719P02600000 | 2024-06-18 9:51AM EDT | 2,600.00 | 2.92 | 1.50 | 4.40 | +0.18 | +6.62% | 23 | 150 | 25.81% |
| AZO240719P02650000 | 2024-06-18 9:51AM EDT | 2,650.00 | 4.10 | 3.10 | 5.00 | +0.03 | +0.74% | 22 | 174 | 23.24% |
| AZO240719P02700000 | 2024-06-17 3:34PM EDT | 2,700.00 | 5.00 | 1.05 | 7.30 | 0.00 | - | 15 | 43 | 21.87% |
| AZO240719P02750000 | 2024-06-18 9:46AM EDT | 2,750.00 | 7.79 | 7.00 | 11.10 | -1.88 | -19.44% | 1 | 18 | 20.70% |
| AZO240719P02780000 | 2024-06-17 10:23AM EDT | 2,780.00 | 25.02 | 7.60 | 14.10 | 0.00 | - | 21 | 30 | 19.92% |
| AZO240719P02790000 | 2024-06-17 11:45AM EDT | 2,790.00 | 18.73 | 8.50 | 15.80 | 0.00 | - | 21 | 30 | 19.90% |
| AZO240719P02800000 | 2024-06-17 1:29PM EDT | 2,800.00 | 17.80 | 10.00 | 17.00 | 0.00 | - | 6 | 27 | 19.60% |
| AZO240719P02810000 | 2024-06-14 1:47PM EDT | 2,810.00 | 50.70 | 10.80 | 18.90 | 0.00 | - | 1 | 3 | 19.55% |
| AZO240719P02820000 | 2024-06-17 11:12AM EDT | 2,820.00 | 25.90 | 12.30 | 20.70 | 0.00 | - | 1 | 11 | 19.39% |
| AZO240719P02830000 | 2024-06-18 9:42AM EDT | 2,830.00 | 19.30 | 14.00 | 21.90 | -7.70 | -28.52% | 1 | 22 | 18.94% |
| AZO240719P02840000 | 2024-05-21 10:28AM EDT | 2,840.00 | 66.73 | 16.00 | 23.80 | 0.00 | - | - | 1 | 18.72% |
| AZO240719P02850000 | 2024-06-17 1:26PM EDT | 2,850.00 | 29.20 | 18.20 | 26.40 | 0.00 | - | 1 | 3 | 18.69% |
| AZO240719P02860000 | 2024-06-14 3:58PM EDT | 2,860.00 | 66.40 | 20.50 | 28.30 | 0.00 | - | 1 | 19 | 18.35% |
| AZO240719P02870000 | 2024-06-17 3:59PM EDT | 2,870.00 | 29.00 | 23.10 | 30.70 | 0.00 | - | 3 | 7 | 18.13% |
| AZO240719P02880000 | 2024-06-18 9:48AM EDT | 2,880.00 | 30.00 | 24.80 | 33.30 | -30.80 | -50.66% | 2 | 4 | 17.91% |
| AZO240719P02890000 | 2024-05-17 12:20PM EDT | 2,890.00 | 98.40 | 78.60 | 87.00 | 0.00 | - | 2 | 2 | 33.06% |
| AZO240719P02900000 | 2024-06-17 12:19PM EDT | 2,900.00 | 48.80 | 27.70 | 42.50 | 0.00 | - | 2 | 35 | 18.51% |
| AZO240719P02920000 | 2024-06-17 2:01PM EDT | 2,920.00 | 54.00 | 34.40 | 50.00 | 0.00 | - | 1 | 1 | 18.27% |
| AZO240719P02930000 | 2024-05-20 11:08AM EDT | 2,930.00 | 102.16 | 38.10 | 54.00 | 0.00 | - | - | 1 | 18.12% |
| AZO240719P02940000 | 2024-06-17 2:13PM EDT | 2,940.00 | 62.10 | 43.00 | 57.40 | 0.00 | - | 1 | 2 | 17.73% |
| AZO240719P02970000 | 2024-05-16 2:14PM EDT | 2,970.00 | 134.50 | 133.00 | 148.00 | 0.00 | - | - | 1 | 39.24% |
| AZO240719P03000000 | 2024-05-16 11:19AM EDT | 3,000.00 | 147.10 | 159.80 | 175.80 | 0.00 | - | - | 0 | 42.36% |
| AZO240719P03050000 | 2024-05-20 11:03AM EDT | 3,050.00 | 172.90 | 107.90 | 122.90 | 0.00 | - | - | 0 | 16.63% |
© 2024 Yahoo. All rights reserved.