AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240419C02100000 | 2024-04-08 9:36AM EDT | 2,100.00 | 1,004.00 | 885.40 | 899.90 | 0.00 | - | 2 | 1 | 375.88% |
| AZO240419C02150000 | 2024-04-18 9:33AM EDT | 2,150.00 | 830.00 | 836.00 | 854.00 | 0.00 | - | 1 | 1 | 292.14% |
| AZO240419C02200000 | 2024-04-18 9:33AM EDT | 2,200.00 | 780.00 | 786.00 | 804.00 | 0.00 | - | 1 | 2 | 274.17% |
| AZO240419C02250000 | 2024-03-11 9:36AM EDT | 2,250.00 | 816.00 | 772.00 | 792.00 | 0.00 | - | 1 | 1 | 471.53% |
| AZO240419C02300000 | 2024-03-28 9:54AM EDT | 2,300.00 | 888.00 | 684.50 | 702.00 | 0.00 | - | 1 | 4 | 191.31% |
| AZO240419C02350000 | 2024-04-08 9:32AM EDT | 2,350.00 | 758.00 | 635.40 | 654.00 | 0.00 | - | 1 | 1 | 217.09% |
| AZO240419C02400000 | 2024-04-08 9:32AM EDT | 2,400.00 | 708.00 | 585.40 | 600.00 | 0.00 | - | 4 | 4 | 253.59% |
| AZO240419C02450000 | 2024-04-15 9:37AM EDT | 2,450.00 | 547.90 | 534.60 | 554.00 | 0.00 | - | 1 | 1 | 177.54% |
| AZO240419C02500000 | 2024-04-15 9:34AM EDT | 2,500.00 | 494.00 | 486.00 | 500.00 | 0.00 | - | 1 | 11 | 119.34% |
| AZO240419C02550000 | 2024-04-15 9:34AM EDT | 2,550.00 | 444.00 | 435.40 | 450.00 | 0.00 | - | 1 | 5 | 195.35% |
| AZO240419C02590000 | 2024-04-01 10:23AM EDT | 2,590.00 | 584.00 | 395.30 | 412.00 | 0.00 | - | - | 1 | 122.61% |
| AZO240419C02600000 | 2024-04-10 9:36AM EDT | 2,600.00 | 434.00 | 386.20 | 403.30 | 0.00 | - | 1 | 1 | 136.69% |
| AZO240419C02610000 | 2024-04-10 9:36AM EDT | 2,610.00 | 424.00 | 375.30 | 390.00 | 0.00 | - | 1 | 2 | 172.38% |
| AZO240419C02620000 | 2024-04-10 9:36AM EDT | 2,620.00 | 414.00 | 366.20 | 382.60 | 0.00 | - | - | 1 | 126.05% |
| AZO240419C02630000 | 2024-04-10 9:36AM EDT | 2,630.00 | 404.00 | 356.20 | 374.00 | 0.00 | - | 1 | 2 | 130.91% |
| AZO240419C02640000 | 2024-04-10 9:36AM EDT | 2,640.00 | 394.00 | 345.30 | 362.00 | 0.00 | - | 1 | 2 | 108.30% |
| AZO240419C02650000 | 2024-04-10 9:36AM EDT | 2,650.00 | 384.00 | 335.30 | 349.70 | 0.00 | - | 1 | 7 | 155.54% |
| AZO240419C02660000 | 2024-03-22 9:36AM EDT | 2,660.00 | 552.00 | 326.00 | 344.00 | 0.00 | - | 1 | 1 | 120.22% |
| AZO240419C02670000 | 2024-03-22 9:36AM EDT | 2,670.00 | 542.00 | 316.00 | 330.00 | 0.00 | - | 1 | 1 | 78.91% |
| AZO240419C02680000 | 2024-04-04 1:56PM EDT | 2,680.00 | 428.13 | 306.00 | 323.00 | 0.00 | - | 6 | 1 | 108.69% |
| AZO240419C02690000 | 2024-04-15 9:34AM EDT | 2,690.00 | 304.00 | 296.00 | 314.00 | 0.00 | - | 1 | 3 | 110.58% |
| AZO240419C02700000 | 2024-04-15 9:34AM EDT | 2,700.00 | 294.00 | 284.60 | 302.00 | 0.00 | - | 1 | 0 | 83.89% |
| AZO240419C02710000 | 2024-02-21 1:49PM EDT | 2,710.00 | 131.90 | 532.00 | 550.00 | 0.00 | - | - | 1 | 646.91% |
| AZO240419C02720000 | 2024-04-12 3:56PM EDT | 2,720.00 | 256.90 | 265.40 | 282.00 | 0.00 | - | 2 | 3 | 86.35% |
| AZO240419C02730000 | 2024-03-22 9:36AM EDT | 2,730.00 | 484.00 | 252.40 | 269.80 | 0.00 | - | 2 | 3 | 125.55% |
| AZO240419C02740000 | 2024-04-10 9:35AM EDT | 2,740.00 | 294.00 | 246.00 | 262.00 | 0.00 | - | 2 | 4 | 84.67% |
| AZO240419C02750000 | 2024-04-18 9:33AM EDT | 2,750.00 | 232.00 | 234.90 | 254.00 | 0.00 | - | 1 | 2 | 86.45% |
| AZO240419C02760000 | 2024-02-27 1:16PM EDT | 2,760.00 | 211.50 | 396.00 | 412.00 | 0.00 | - | 1 | 2 | 453.86% |
| AZO240419C02780000 | 2024-04-18 9:33AM EDT | 2,780.00 | 202.00 | 206.00 | 223.10 | 0.00 | - | 1 | 6 | 78.00% |
| AZO240419C02790000 | 2024-04-08 9:36AM EDT | 2,790.00 | 316.00 | 196.50 | 210.00 | 0.00 | - | 1 | 5 | 58.91% |
| AZO240419C02800000 | 2024-04-02 3:08PM EDT | 2,800.00 | 396.35 | 188.00 | 199.80 | 0.00 | - | 2 | 8 | 65.72% |
| AZO240419C02810000 | 2024-04-16 1:29PM EDT | 2,810.00 | 111.64 | 174.00 | 189.10 | 0.00 | - | 2 | 2 | 91.88% |
| AZO240419C02820000 | 2024-04-18 9:33AM EDT | 2,820.00 | 162.00 | 168.70 | 180.00 | 0.00 | - | 1 | 0 | 63.79% |
| AZO240419C02830000 | 2024-04-17 9:35AM EDT | 2,830.00 | 100.00 | 156.50 | 171.90 | 0.00 | - | 1 | 1 | 59.47% |
| AZO240419C02840000 | 2024-03-22 9:36AM EDT | 2,840.00 | 376.00 | 146.60 | 160.00 | 0.00 | - | 1 | 1 | 83.33% |
| AZO240419C02850000 | 2024-04-03 3:19PM EDT | 2,850.00 | 324.03 | 138.70 | 151.00 | 0.00 | - | 2 | 7 | 57.67% |
| AZO240419C02860000 | 2024-04-18 9:30AM EDT | 2,860.00 | 109.80 | 123.00 | 138.00 | 0.00 | - | 1 | 8 | 68.41% |
| AZO240419C02900000 | 2024-04-18 10:24AM EDT | 2,900.00 | 100.29 | 89.00 | 99.00 | 0.00 | - | 4 | 15 | 55.66% |
| AZO240419C02950000 | 2024-04-19 10:00AM EDT | 2,950.00 | 44.00 | 38.20 | 47.00 | +17.50 | +66.04% | 2 | 47 | 28.95% |
| AZO240419C03000000 | 2024-04-19 9:35AM EDT | 3,000.00 | 6.20 | 5.60 | 11.80 | -1.30 | -17.33% | 1 | 40 | 24.11% |
| AZO240419C03050000 | 2024-04-18 3:49PM EDT | 3,050.00 | 2.25 | 0.00 | 2.70 | 0.00 | - | 9 | 35 | 30.19% |
| AZO240419C03100000 | 2024-04-18 3:49PM EDT | 3,100.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 40 | 75 | 34.62% |
| AZO240419C03150000 | 2024-04-18 9:38AM EDT | 3,150.00 | 2.85 | 0.00 | 0.25 | 0.00 | - | 1 | 68 | 42.48% |
| AZO240419C03200000 | 2024-04-19 9:39AM EDT | 3,200.00 | 0.43 | 0.05 | 1.00 | +0.08 | +22.86% | 3 | 158 | 59.18% |
| AZO240419C03250000 | 2024-04-17 9:56AM EDT | 3,250.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 4 | 105 | 59.67% |
| AZO240419C03300000 | 2024-04-18 11:36AM EDT | 3,300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 13 | 64 | 101.42% |
| AZO240419C03350000 | 2024-04-16 3:59PM EDT | 3,350.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 3 | 33 | 112.63% |
| AZO240419C03400000 | 2024-04-18 12:25PM EDT | 3,400.00 | 0.53 | 0.00 | 0.40 | 0.00 | - | 1 | 23 | 92.38% |
| AZO240419C03450000 | 2024-04-09 12:05PM EDT | 3,450.00 | 1.50 | 0.00 | 1.00 | 0.00 | - | 360 | 347 | 112.70% |
| AZO240419C03500000 | 2024-04-15 10:36AM EDT | 3,500.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 24 | 135.08% |
| AZO240419C03550000 | 2024-04-05 9:51AM EDT | 3,550.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 2 | 9 | 160.72% |
| AZO240419C03600000 | 2024-03-18 2:20PM EDT | 3,600.00 | 1.50 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 171.61% |
| AZO240419C03650000 | 2024-03-11 2:32PM EDT | 3,650.00 | 1.25 | 0.00 | 6.80 | 0.00 | - | 2 | 2 | 195.81% |
| AZO240419C03750000 | 2024-04-16 10:35AM EDT | 3,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 128.91% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240419P02100000 | 2024-04-11 10:56AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 200.00% |
| AZO240419P02200000 | 2024-04-15 1:39PM EDT | 2,200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| AZO240419P02250000 | 2024-03-25 11:37AM EDT | 2,250.00 | 3.42 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 164.06% |
| AZO240419P02300000 | 2024-02-23 1:41PM EDT | 2,300.00 | 10.00 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 239.99% |
| AZO240419P02350000 | 2024-02-23 1:38PM EDT | 2,350.00 | 7.30 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 222.83% |
| AZO240419P02400000 | 2024-03-25 3:50PM EDT | 2,400.00 | 2.10 | 0.00 | 4.30 | 0.00 | - | 2 | 13 | 205.91% |
| AZO240419P02450000 | 2024-03-25 11:32AM EDT | 2,450.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 2 | 5 | 189.21% |
| AZO240419P02500000 | 2024-04-18 9:51AM EDT | 2,500.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 106.25% |
| AZO240419P02550000 | 2024-04-18 9:50AM EDT | 2,550.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 156.32% |
| AZO240419P02590000 | 2024-03-18 10:34AM EDT | 2,590.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 143.34% |
| AZO240419P02600000 | 2024-04-18 10:12AM EDT | 2,600.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 42 | 119.73% |
| AZO240419P02610000 | 2024-04-09 1:48PM EDT | 2,610.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 10 | 136.87% |
| AZO240419P02620000 | 2024-04-16 1:37PM EDT | 2,620.00 | 0.05 | 0.05 | 4.30 | 0.00 | - | 3 | 29 | 133.89% |
| AZO240419P02650000 | 2024-02-27 2:46PM EDT | 2,650.00 | 13.69 | 0.00 | 6.60 | 0.00 | - | 2 | 2 | 133.89% |
| AZO240419P02690000 | 2024-03-19 12:04PM EDT | 2,690.00 | 1.19 | 0.00 | 4.50 | 0.00 | - | 1 | 3 | 111.94% |
| AZO240419P02700000 | 2024-04-19 9:37AM EDT | 2,700.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 15 | 29 | 67.19% |
| AZO240419P02720000 | 2024-04-01 2:14PM EDT | 2,720.00 | 0.90 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 101.79% |
| AZO240419P02730000 | 2024-02-28 11:47AM EDT | 2,730.00 | 16.67 | 0.00 | 6.90 | 0.00 | - | 1 | 6 | 107.52% |
| AZO240419P02740000 | 2024-04-05 11:50AM EDT | 2,740.00 | 1.41 | 0.00 | 4.40 | 0.00 | - | 1 | 5 | 95.31% |
| AZO240419P02750000 | 2024-04-18 12:12PM EDT | 2,750.00 | 0.04 | 0.00 | 4.50 | 0.00 | - | 1 | 19 | 92.46% |
| AZO240419P02760000 | 2024-03-13 1:16PM EDT | 2,760.00 | 7.14 | 0.00 | 5.60 | 0.00 | - | 1 | 1 | 93.07% |
| AZO240419P02770000 | 2024-03-06 4:27PM EDT | 2,770.00 | 8.00 | 0.00 | 7.50 | 0.00 | - | 20 | 18 | 95.37% |
| AZO240419P02780000 | 2024-03-13 1:16PM EDT | 2,780.00 | 8.26 | 0.05 | 6.00 | 0.00 | - | 1 | 1 | 87.71% |
| AZO240419P02790000 | 2024-02-29 2:41PM EDT | 2,790.00 | 18.87 | 0.00 | 7.30 | 0.00 | - | - | 1 | 87.78% |
| AZO240419P02800000 | 2024-04-18 10:55AM EDT | 2,800.00 | 2.46 | 0.00 | 4.70 | 0.00 | - | 1 | 63 | 76.73% |
| AZO240419P02810000 | 2024-04-15 3:02PM EDT | 2,810.00 | 5.10 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 73.73% |
| AZO240419P02820000 | 2024-04-18 10:26AM EDT | 2,820.00 | 0.50 | 0.00 | 4.90 | 0.00 | - | 2 | 7 | 70.69% |
| AZO240419P02830000 | 2024-04-11 11:14AM EDT | 2,830.00 | 3.80 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 67.62% |
| AZO240419P02840000 | 2024-04-19 9:50AM EDT | 2,840.00 | 2.58 | 0.00 | 5.20 | -0.81 | -23.89% | 1 | 13 | 64.76% |
| AZO240419P02850000 | 2024-04-19 9:56AM EDT | 2,850.00 | 0.75 | 0.00 | 5.10 | -2.65 | -77.94% | 2 | 30 | 61.06% |
| AZO240419P02860000 | 2024-04-18 11:51AM EDT | 2,860.00 | 0.84 | 0.00 | 4.70 | 0.00 | - | 1 | 13 | 56.58% |
| AZO240419P02900000 | 2024-04-19 10:02AM EDT | 2,900.00 | 1.01 | 1.00 | 1.05 | -1.49 | -59.60% | 3 | 108 | 35.78% |
| AZO240419P02950000 | 2024-04-18 2:07PM EDT | 2,950.00 | 13.31 | 1.45 | 6.70 | 0.00 | - | 36 | 150 | 35.04% |
| AZO240419P03000000 | 2024-04-19 9:35AM EDT | 3,000.00 | 24.00 | 11.50 | 19.90 | -17.07 | -41.56% | 3 | 97 | 25.73% |
| AZO240419P03050000 | 2024-04-19 9:38AM EDT | 3,050.00 | 69.00 | 53.00 | 63.00 | +3.90 | +5.99% | 1 | 19 | 38.98% |
| AZO240419P03100000 | 2024-04-18 1:19PM EDT | 3,100.00 | 137.60 | 100.00 | 110.00 | 0.00 | - | 14 | 26 | 48.38% |
| AZO240419P03150000 | 2024-04-17 1:41PM EDT | 3,150.00 | 220.00 | 150.00 | 165.00 | 0.00 | - | 37 | 3 | 83.21% |
| AZO240419P03200000 | 2024-04-17 3:30PM EDT | 3,200.00 | 266.00 | 200.00 | 214.00 | 0.00 | - | 5 | 1 | 97.06% |
| AZO240419P03250000 | 2024-04-11 9:34AM EDT | 3,250.00 | 232.00 | 246.00 | 264.00 | 0.00 | - | 1 | 0 | 113.16% |
| AZO240419P03300000 | 2024-04-10 2:22PM EDT | 3,300.00 | 273.30 | 298.00 | 314.00 | 0.00 | - | 11 | 0 | 128.52% |
| AZO240419P03350000 | 2024-04-08 9:36AM EDT | 3,350.00 | 250.00 | 348.00 | 364.60 | 0.00 | - | 2 | 0 | 146.00% |
| AZO240419P03400000 | 2024-04-10 2:22PM EDT | 3,400.00 | 355.30 | 398.00 | 414.00 | 0.00 | - | 5 | 0 | 157.43% |
| AZO240419P03450000 | 2024-03-22 9:33AM EDT | 3,450.00 | 251.90 | 446.00 | 463.70 | 0.00 | - | 3 | 0 | 169.56% |
| AZO240419P03500000 | 2024-04-18 9:34AM EDT | 3,500.00 | 519.70 | 498.00 | 514.50 | 0.00 | - | 1 | 0 | 187.15% |
| AZO240419P03550000 | 2024-03-28 9:33AM EDT | 3,550.00 | 364.00 | 548.00 | 564.00 | 0.00 | - | 1 | 0 | 197.36% |
| AZO240419P03600000 | 2024-03-28 9:54AM EDT | 3,600.00 | 419.90 | 598.00 | 614.00 | 0.00 | - | 4 | 0 | 209.91% |
| AZO240419P03650000 | 2024-04-08 9:36AM EDT | 3,650.00 | 550.00 | 646.00 | 664.40 | 0.00 | - | 1 | 0 | 224.60% |
| AZO240419P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 698.00 | 714.40 | 0.00 | - | 2 | 0 | 236.62% |
| AZO240419P03750000 | 2024-04-18 9:32AM EDT | 3,750.00 | 762.00 | 750.00 | 764.30 | 0.00 | - | 2 | 0 | 136.33% |
© 2024 Yahoo. All rights reserved.