AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220C02300000 | 2024-06-10 3:42PM EDT | 2,300.00 | 577.00 | 718.00 | 736.00 | 0.00 | - | - | 2 | 41.74% |
| AZO241220C02790000 | 2024-05-20 2:34PM EDT | 2,790.00 | 339.10 | 306.10 | 323.10 | 0.00 | - | - | 1 | 28.84% |
| AZO241220C02820000 | 2024-04-29 11:22AM EDT | 2,820.00 | 377.90 | 189.00 | 203.70 | 0.00 | - | - | 3 | 15.74% |
| AZO241220C02840000 | 2024-06-11 10:03AM EDT | 2,840.00 | 177.10 | 276.00 | 292.60 | 0.00 | - | - | 4 | 28.46% |
| AZO241220C02850000 | 2024-06-11 9:58AM EDT | 2,850.00 | 169.20 | 270.00 | 284.00 | 0.00 | - | - | 1 | 28.06% |
| AZO241220C02890000 | 2024-06-11 10:03AM EDT | 2,890.00 | 152.70 | 244.10 | 257.40 | 0.00 | - | 3 | 3 | 27.32% |
| AZO241220C02910000 | 2024-06-17 2:32PM EDT | 2,910.00 | 232.50 | 232.50 | 248.00 | 0.00 | - | 12 | 15 | 27.38% |
| AZO241220C02930000 | 2024-06-12 1:21PM EDT | 2,930.00 | 155.30 | 220.10 | 236.10 | 0.00 | - | 1 | 3 | 27.11% |
| AZO241220C02950000 | 2024-06-14 11:04AM EDT | 2,950.00 | 138.90 | 208.60 | 224.00 | 0.00 | - | 3 | 1 | 26.78% |
| AZO241220C03000000 | 2024-05-29 1:34PM EDT | 3,000.00 | 117.30 | 182.30 | 197.30 | 0.00 | - | 2 | 1 | 26.24% |
| AZO241220C03010000 | 2024-06-17 11:40AM EDT | 3,010.00 | 163.60 | 178.00 | 192.30 | 0.00 | - | 4 | 6 | 26.15% |
| AZO241220C03020000 | 2024-06-14 11:05AM EDT | 3,020.00 | 110.90 | 172.10 | 188.10 | 0.00 | - | - | - | 26.15% |
| AZO241220C03040000 | 2024-06-14 11:03AM EDT | 3,040.00 | 104.80 | 161.70 | 176.00 | 0.00 | - | 2 | 2 | 25.67% |
| AZO241220C03070000 | 2024-05-17 10:16AM EDT | 3,070.00 | 185.70 | 99.00 | 109.00 | 0.00 | - | 1 | 1 | 18.97% |
| AZO241220C03080000 | 2024-05-20 10:35AM EDT | 3,080.00 | 186.90 | 141.50 | 158.00 | 0.00 | - | 1 | 2 | 25.35% |
| AZO241220C03090000 | 2024-05-16 10:48AM EDT | 3,090.00 | 182.90 | 92.00 | 101.00 | 0.00 | - | - | 2 | 18.85% |
| AZO241220C03100000 | 2024-06-17 11:14AM EDT | 3,100.00 | 120.00 | 134.10 | 148.00 | 0.00 | - | 1 | 3 | 25.02% |
| AZO241220C03200000 | 2024-04-22 3:48PM EDT | 3,200.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| AZO241220C03300000 | 2024-04-22 3:48PM EDT | 3,300.00 | 145.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZO241220C03400000 | 2024-06-06 9:48AM EDT | 3,400.00 | 26.50 | 48.00 | 61.80 | 0.00 | - | - | 1 | 24.03% |
| AZO241220C03600000 | 2024-04-26 12:27PM EDT | 3,600.00 | 58.12 | 16.60 | 25.00 | 0.00 | - | 10 | 3 | 22.06% |
| AZO241220C03700000 | 2024-06-17 11:43AM EDT | 3,700.00 | 15.20 | 16.50 | 25.20 | 0.00 | - | 1 | 1 | 24.21% |
| AZO241220C04000000 | 2024-05-17 2:11PM EDT | 4,000.00 | 12.80 | 0.05 | 8.10 | 0.00 | - | 1 | 1 | 23.63% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO241220P01600000 | 2024-06-12 9:30AM EDT | 1,600.00 | 0.45 | 0.00 | 5.40 | 0.00 | - | - | 1 | 42.60% |
| AZO241220P01620000 | 2024-04-30 9:30AM EDT | 1,620.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AZO241220P01640000 | 2024-05-22 10:56AM EDT | 1,640.00 | 3.35 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 41.29% |
| AZO241220P01660000 | 2024-05-22 10:56AM EDT | 1,660.00 | 3.43 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 40.53% |
| AZO241220P01700000 | 2024-06-12 10:07AM EDT | 1,700.00 | 0.80 | 0.00 | 5.80 | 0.00 | - | 1 | 2 | 39.26% |
| AZO241220P01720000 | 2024-06-12 10:11AM EDT | 1,720.00 | 1.05 | 1.25 | 5.90 | 0.00 | - | 1 | 1 | 38.63% |
| AZO241220P01740000 | 2024-06-12 9:30AM EDT | 1,740.00 | 1.00 | 0.00 | 6.00 | 0.00 | - | - | 1 | 38.00% |
| AZO241220P01760000 | 2024-06-14 9:30AM EDT | 1,760.00 | 1.15 | 0.00 | 6.10 | 0.00 | - | 1 | 3 | 37.38% |
| AZO241220P01780000 | 2024-06-12 10:06AM EDT | 1,780.00 | 1.00 | 0.00 | 6.10 | 0.00 | - | - | 2 | 36.66% |
| AZO241220P01800000 | 2024-06-12 9:30AM EDT | 1,800.00 | 1.55 | 0.00 | 6.30 | 0.00 | - | - | 1 | 36.13% |
| AZO241220P01820000 | 2024-06-12 9:30AM EDT | 1,820.00 | 1.75 | 0.00 | 6.40 | 0.00 | - | - | 1 | 35.52% |
| AZO241220P02000000 | 2024-06-14 11:46AM EDT | 2,000.00 | 6.40 | 0.10 | 8.20 | 0.00 | - | 1 | 4 | 30.75% |
| AZO241220P02200000 | 2024-06-11 1:54PM EDT | 2,200.00 | 13.50 | 4.00 | 11.90 | 0.00 | - | 2 | 13 | 26.18% |
| AZO241220P02300000 | 2024-05-23 11:45AM EDT | 2,300.00 | 29.18 | 7.60 | 15.90 | 0.00 | - | - | 4 | 24.50% |
| AZO241220P02400000 | 2024-05-22 12:16PM EDT | 2,400.00 | 44.50 | 13.80 | 21.50 | 0.00 | - | - | 3 | 22.90% |
| AZO241220P02500000 | 2024-06-04 1:05PM EDT | 2,500.00 | 56.50 | 23.50 | 31.70 | 0.00 | - | 2 | 9 | 21.90% |
| AZO241220P02600000 | 2024-05-29 11:15AM EDT | 2,600.00 | 89.22 | 32.50 | 48.20 | 0.00 | - | 2 | 4 | 21.32% |
| AZO241220P02700000 | 2024-06-18 9:55AM EDT | 2,700.00 | 57.00 | 50.00 | 66.50 | -59.35 | -51.01% | 2 | 1 | 20.08% |
| AZO241220P02770000 | 2024-05-14 10:20AM EDT | 2,770.00 | 108.89 | 111.60 | 124.80 | 0.00 | - | 1 | 2 | 24.81% |
| AZO241220P02780000 | 2024-06-03 12:44PM EDT | 2,780.00 | 156.60 | 69.60 | 87.20 | 0.00 | - | 1 | 2 | 19.32% |
| AZO241220P02790000 | 2024-06-07 1:17PM EDT | 2,790.00 | 128.72 | 74.00 | 89.20 | 0.00 | - | 2 | 3 | 19.10% |
| AZO241220P02800000 | 2024-06-07 11:35AM EDT | 2,800.00 | 137.45 | 76.00 | 92.20 | 0.00 | - | 1 | 1 | 19.00% |
| AZO241220P02810000 | 2024-05-30 10:12AM EDT | 2,810.00 | 165.30 | 78.40 | 95.20 | 0.00 | - | 1 | 1 | 18.90% |
| AZO241220P02820000 | 2024-05-29 10:26AM EDT | 2,820.00 | 172.10 | 81.30 | 98.30 | 0.00 | - | 1 | 2 | 18.79% |
| AZO241220P02840000 | 2024-05-24 10:17AM EDT | 2,840.00 | 171.90 | 88.70 | 105.80 | 0.00 | - | 1 | 1 | 18.72% |
| AZO241220P02850000 | 2024-06-14 10:59AM EDT | 2,850.00 | 158.80 | 92.50 | 108.00 | 0.00 | - | 4 | 1 | 18.46% |
| AZO241220P02860000 | 2024-06-11 10:21AM EDT | 2,860.00 | 169.80 | 93.90 | 111.50 | 0.00 | - | 4 | 5 | 18.37% |
| AZO241220P02870000 | 2024-06-11 10:07AM EDT | 2,870.00 | 179.10 | 98.10 | 115.90 | 0.00 | - | - | 4 | 18.37% |
| AZO241220P02880000 | 2024-06-11 10:22AM EDT | 2,880.00 | 179.60 | 103.10 | 118.00 | 0.00 | - | - | 3 | 18.07% |
| AZO241220P02890000 | 2024-05-06 3:56PM EDT | 2,890.00 | 144.60 | 188.80 | 202.00 | 0.00 | - | 1 | 2 | 27.74% |
| AZO241220P02900000 | 2024-06-14 11:32AM EDT | 2,900.00 | 181.70 | 110.20 | 125.60 | 0.00 | - | 3 | 4 | 17.87% |
| AZO241220P02920000 | 2024-06-04 3:32PM EDT | 2,920.00 | 201.80 | 118.10 | 133.40 | 0.00 | - | 3 | 0 | 17.65% |
| AZO241220P02930000 | 2024-06-14 11:02AM EDT | 2,930.00 | 201.10 | 122.30 | 138.10 | 0.00 | - | 3 | 0 | 17.61% |
| AZO241220P02940000 | 2024-06-14 11:09AM EDT | 2,940.00 | 207.60 | 126.50 | 142.00 | 0.00 | - | - | - | 17.47% |
| AZO241220P02980000 | 2024-04-25 10:02AM EDT | 2,980.00 | 240.08 | 241.50 | 258.00 | 0.00 | - | - | 1 | 28.73% |
| AZO241220P02990000 | 2024-04-25 10:02AM EDT | 2,990.00 | 245.33 | 246.80 | 266.00 | 0.00 | - | - | 1 | 29.01% |
| AZO241220P03040000 | 2024-04-26 1:52PM EDT | 3,040.00 | 222.00 | 280.00 | 298.00 | 0.00 | - | 1 | 1 | 29.35% |
| AZO241220P03050000 | 2024-05-13 10:01AM EDT | 3,050.00 | 224.00 | 256.00 | 275.70 | 0.00 | - | 2 | 1 | 25.96% |
© 2024 Yahoo. All rights reserved.