NYSE - Delayed Quote • USD
AutoZone, Inc. (AZO)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:47 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02550000 | 4/10/2024 1:40 PM | 2550 | 502.00 | 398.00 | 417.90 | 0.00 | 0.00% | 1 | 1 | 51.99% |
| AZO240517C02650000 | 4/25/2024 1:37 PM | 2650 | 270.00 | 302.00 | 320.00 | -38.00 | -12.34% | 1 | 4 | 43.13% |
| AZO240517C02700000 | 4/22/2024 5:21 PM | 2700 | 282.84 | 254.00 | 273.80 | 0.00 | 0.00% | 7 | 5 | 39.99% |
| AZO240517C02800000 | 4/25/2024 5:01 PM | 2800 | 155.88 | 166.00 | 179.00 | -24.32 | -13.50% | 2 | 4 | 31.27% |
| AZO240517C02850000 | 4/25/2024 4:04 PM | 2850 | 115.00 | 124.00 | 137.00 | -23.60 | -17.03% | 6 | 2 | 28.40% |
| AZO240517C02900000 | 4/25/2024 7:21 PM | 2900 | 91.00 | 90.10 | 97.90 | -34.00 | -27.20% | 73 | 3 | 25.52% |
| AZO240517C02930000 | 4/25/2024 7:53 PM | 2930 | 75.00 | 71.60 | 78.60 | -20.30 | -21.30% | 8 | 3 | 24.58% |
| AZO240517C02940000 | 4/24/2024 2:44 PM | 2940 | 59.50 | 65.70 | 72.80 | -27.00 | -31.21% | 2 | 4 | 24.34% |
| AZO240517C02950000 | 4/25/2024 6:49 PM | 2950 | 54.00 | 60.00 | 67.70 | -25.00 | -31.65% | 6 | 2 | 24.26% |
| AZO240517C02960000 | 4/25/2024 7:04 PM | 2960 | 52.40 | 54.60 | 61.90 | -7.87 | -13.06% | 7 | 4 | 23.87% |
| AZO240517C02980000 | 4/25/2024 7:57 PM | 2980 | 48.90 | 44.90 | 52.90 | -19.50 | -28.51% | 16 | 14 | 23.74% |
| AZO240517C02990000 | 4/25/2024 6:48 PM | 2990 | 37.40 | 40.60 | 48.80 | -33.60 | -47.32% | 7 | 19 | 23.70% |
| AZO240517C03000000 | 4/25/2024 6:36 PM | 3000 | 34.40 | 36.20 | 44.80 | -20.30 | -37.11% | 84 | 65 | 23.61% |
| AZO240517C03010000 | 4/19/2024 7:54 PM | 3010 | 67.50 | 32.10 | 40.20 | 0.00 | 0.00% | 7 | 9 | 23.22% |
| AZO240517C03020000 | 4/25/2024 3:06 PM | 3020 | 18.30 | 29.00 | 37.00 | -50.10 | -73.25% | 1 | 4 | 23.26% |
| AZO240517C03030000 | 4/25/2024 3:33 PM | 3030 | 18.30 | 25.20 | 32.80 | -36.70 | -66.73% | 59 | 54 | 22.83% |
| AZO240517C03040000 | 4/25/2024 3:06 PM | 3040 | 14.60 | 21.10 | 28.80 | -45.40 | -75.67% | 2 | 6 | 22.37% |
| AZO240517C03050000 | 4/25/2024 7:43 PM | 3050 | 21.50 | 20.10 | 26.40 | -11.50 | -34.85% | 8 | 6 | 22.47% |
| AZO240517C03060000 | 4/25/2024 1:39 PM | 3060 | 15.00 | 17.50 | 24.60 | -35.00 | -70.00% | 5 | 1 | 22.75% |
| AZO240517C03070000 | 4/24/2024 6:00 PM | 3070 | 14.12 | 16.50 | 22.20 | -17.28 | -55.03% | 1 | 2 | 22.70% |
| AZO240517C03080000 | 4/22/2024 7:59 PM | 3080 | 28.11 | 13.00 | 20.20 | 0.00 | 0.00% | 2 | 3 | 22.76% |
| AZO240517C03100000 | 4/25/2024 5:44 PM | 3100 | 13.00 | 10.00 | 16.90 | -11.00 | -45.83% | 3 | 11 | 22.99% |
| AZO240517C03110000 | 4/22/2024 1:30 PM | 3110 | 29.87 | 9.30 | 15.50 | 0.00 | 0.00% | 2 | 4 | 23.14% |
| AZO240517C03120000 | 4/18/2024 4:04 PM | 3120 | 31.68 | 6.70 | 12.70 | 0.00 | 0.00% | 4 | 6 | 22.42% |
| AZO240517C03130000 | 4/22/2024 3:03 PM | 3130 | 17.50 | 5.10 | 12.80 | 0.00 | 0.00% | 12 | 17 | 23.30% |
| AZO240517C03140000 | 4/18/2024 4:04 PM | 3140 | 26.52 | 4.20 | 10.70 | 0.00 | 0.00% | 1 | 5 | 22.80% |
| AZO240517C03150000 | 4/23/2024 2:37 PM | 3150 | 12.00 | 3.20 | 10.80 | 0.00 | 0.00% | 2 | 6 | 23.64% |
| AZO240517C03160000 | 4/23/2024 1:47 PM | 3160 | 10.80 | 2.45 | 7.90 | 0.00 | 0.00% | 1 | 6 | 22.34% |
| AZO240517C03170000 | 4/24/2024 7:51 PM | 3170 | 11.00 | 1.75 | 7.20 | 0.00 | 0.00% | 2 | 4 | 22.51% |
| AZO240517C03180000 | 4/25/2024 4:43 PM | 3180 | 4.50 | 2.90 | 7.40 | -14.50 | -76.32% | 1 | 5 | 23.38% |
| AZO240517C03190000 | 4/22/2024 7:59 PM | 3190 | 9.00 | 0.60 | 6.80 | 0.00 | 0.00% | 1 | 4 | 23.57% |
| AZO240517C03200000 | 4/25/2024 2:13 PM | 3200 | 3.40 | 0.95 | 6.50 | -3.00 | -46.88% | 4 | 33 | 23.98% |
| AZO240517C03210000 | 4/24/2024 2:23 PM | 3210 | 4.87 | 0.10 | 8.30 | 0.00 | 0.00% | 4 | 19 | 26.20% |
| AZO240517C03250000 | 4/25/2024 2:20 PM | 3250 | 2.79 | 0.60 | 5.30 | -0.71 | -20.29% | 1 | 11 | 26.06% |
| AZO240517C03300000 | 4/24/2024 7:47 PM | 3300 | 3.00 | 1.20 | 5.90 | 0.00 | 0.00% | 5 | 17 | 29.81% |
| AZO240517C03350000 | 4/19/2024 3:36 PM | 3350 | 3.83 | 0.15 | 4.90 | 0.00 | 0.00% | 1 | 4 | 31.59% |
| AZO240517C03400000 | 4/23/2024 6:57 PM | 3400 | 1.28 | 0.00 | 4.90 | 0.00 | 0.00% | 1 | 6 | 34.42% |
| AZO240517C03450000 | 4/18/2024 1:41 PM | 3450 | 2.83 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 5 | 36.43% |
| AZO240517C03500000 | 4/12/2024 1:39 PM | 3500 | 5.70 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 0 | 39.07% |
| AZO240517C03600000 | 3/25/2024 6:53 PM | 3600 | 7.80 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 2 | 43.96% |
| AZO240517C03700000 | 4/5/2024 7:15 PM | 3700 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 48.76% |
| AZO240517C03800000 | 4/25/2024 7:40 PM | 3800 | 0.40 | 0.00 | 1.00 | -0.10 | -20.00% | 3 | 4 | 43.43% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02550000 | 4/9/2024 3:24 PM | 2550 | 3.16 | 0.00 | 6.50 | 0.00 | 0.00% | 10 | 11 | 37.68% |
| AZO240517P02600000 | 4/25/2024 2:31 PM | 2600 | 8.20 | 0.05 | 7.50 | 4.90 | 148.48% | 1 | 11 | 34.70% |
| AZO240517P02650000 | 4/25/2024 4:12 PM | 2650 | 7.25 | 1.50 | 9.00 | 3.35 | 85.90% | 3 | 40 | 31.93% |
| AZO240517P02700000 | 4/25/2024 4:12 PM | 2700 | 9.75 | 5.20 | 11.70 | 2.68 | 37.91% | 4 | 35 | 29.69% |
| AZO240517P02750000 | 4/25/2024 2:58 PM | 2750 | 21.00 | 8.30 | 15.10 | 10.87 | 107.31% | 27 | 13 | 27.25% |
| AZO240517P02800000 | 4/25/2024 2:58 PM | 2800 | 31.80 | 12.90 | 20.20 | 19.80 | 165.00% | 48 | 23 | 24.95% |
| AZO240517P02850000 | 4/25/2024 5:43 PM | 2850 | 27.90 | 21.70 | 28.40 | 6.02 | 27.51% | 21 | 145 | 23.00% |
| AZO240517P02900000 | 4/25/2024 2:56 PM | 2900 | 74.50 | 35.60 | 42.80 | 45.50 | 156.90% | 5 | 54 | 21.96% |
| AZO240517P02930000 | 4/24/2024 7:48 PM | 2930 | 92.40 | 45.40 | 53.30 | 55.02 | 147.19% | 4 | 9 | 21.07% |
| AZO240517P02940000 | 4/25/2024 7:26 PM | 2940 | 53.99 | 50.00 | 57.90 | -6.12 | -10.18% | 3 | 45 | 20.99% |
| AZO240517P02950000 | 4/25/2024 7:26 PM | 2950 | 58.29 | 54.10 | 62.30 | 3.29 | 5.98% | 10 | 40 | 20.75% |
| AZO240517P02960000 | 4/25/2024 6:54 PM | 2960 | 69.30 | 60.30 | 68.60 | 13.30 | 23.75% | 19 | 9 | 21.08% |
| AZO240517P02970000 | 4/25/2024 6:35 PM | 2970 | 75.10 | 64.60 | 74.00 | 24.90 | 49.60% | 9 | 15 | 21.00% |
| AZO240517P02980000 | 4/25/2024 1:31 PM | 2980 | 110.00 | 69.80 | 78.90 | 53.00 | 92.98% | 3 | 5 | 20.66% |
| AZO240517P02990000 | 4/25/2024 1:32 PM | 2990 | 100.00 | 75.00 | 84.80 | 40.00 | 66.67% | 1 | 3 | 20.57% |
| AZO240517P03000000 | 4/22/2024 3:27 PM | 3000 | 84.20 | 80.70 | 89.70 | 0.00 | 0.00% | 13 | 40 | 20.02% |
| AZO240517P03010000 | 4/18/2024 1:30 PM | 3010 | 98.50 | 87.90 | 97.00 | 0.00 | 0.00% | 1 | 3 | 20.26% |
| AZO240517P03030000 | 4/25/2024 2:28 PM | 3030 | 177.50 | 100.00 | 110.00 | 68.50 | 62.84% | 1 | 3 | 19.85% |
| AZO240517P03040000 | 4/18/2024 1:52 PM | 3040 | 98.92 | 105.00 | 119.60 | 0.00 | 0.00% | 1 | 4 | 20.77% |
| AZO240517P03050000 | 4/16/2024 5:39 PM | 3050 | 163.00 | 113.10 | 127.60 | 0.00 | 0.00% | 2 | 8 | 20.98% |
| AZO240517P03080000 | 4/3/2024 4:38 PM | 3080 | 49.50 | 134.00 | 152.00 | 0.00 | 0.00% | 1 | 3 | 21.36% |
| AZO240517P03090000 | 4/23/2024 1:36 PM | 3090 | 125.65 | 145.20 | 160.00 | 0.00 | 0.00% | 1 | 62 | 21.26% |
| AZO240517P03100000 | 4/25/2024 3:25 PM | 3100 | 215.44 | 152.00 | 168.00 | 82.09 | 61.56% | 10 | 75 | 21.07% |
| AZO240517P03110000 | 4/11/2024 2:38 PM | 3110 | 149.35 | 161.90 | 177.90 | 0.00 | 0.00% | 1 | 3 | 21.86% |
| AZO240517P03120000 | 4/25/2024 1:35 PM | 3120 | 202.70 | 169.10 | 185.10 | 49.27 | 32.11% | 8 | 2 | 21.01% |
| AZO240517P03130000 | 3/28/2024 3:54 PM | 3130 | 68.17 | 178.20 | 194.20 | 0.00 | 0.00% | 20 | 24 | 21.22% |
| AZO240517P03140000 | 3/28/2024 3:54 PM | 3140 | 71.89 | 187.00 | 203.00 | 0.00 | 0.00% | 40 | 20 | 21.15% |
| AZO240517P03150000 | 4/25/2024 1:37 PM | 3150 | 248.00 | 197.50 | 213.50 | 2.10 | 0.85% | 1 | 23 | 22.25% |
| AZO240517P03160000 | 4/3/2024 7:43 PM | 3160 | 236.00 | 204.10 | 224.00 | 155.50 | 193.17% | 3 | 3 | 23.35% |
| AZO240517P03180000 | 4/1/2024 6:28 PM | 3180 | 86.20 | 224.00 | 242.30 | 0.00 | 0.00% | 3 | 3 | 23.51% |
| AZO240517P03190000 | 4/4/2024 6:44 PM | 3190 | 134.12 | 233.00 | 252.00 | 0.00 | 0.00% | 2 | 1 | 23.97% |
| AZO240517P03200000 | 4/22/2024 5:50 PM | 3200 | 236.93 | 242.30 | 262.00 | 0.00 | 0.00% | 1 | 2 | 24.66% |
| AZO240517P03210000 | 3/28/2024 7:55 PM | 3210 | 286.00 | 252.30 | 272.00 | 181.00 | 172.38% | 2 | 1 | 25.34% |
| AZO240517P03250000 | 4/25/2024 1:31 PM | 3250 | 326.00 | 292.10 | 312.00 | 65.00 | 24.90% | 1 | 0 | 28.01% |
| AZO240517P03300000 | 4/22/2024 1:47 PM | 3300 | 316.00 | 342.20 | 362.00 | 0.00 | 0.00% | 1 | 0 | 31.23% |
| AZO240517P03350000 | 4/22/2024 1:47 PM | 3350 | 366.00 | 392.10 | 412.00 | 0.00 | 0.00% | 1 | 0 | 34.32% |
| AZO240517P03400000 | 4/18/2024 1:32 PM | 3400 | 412.00 | 442.10 | 462.00 | 0.00 | 0.00% | - | 0 | 37.31% |
| AZO240517P03450000 | 4/8/2024 1:36 PM | 3450 | 350.00 | 492.10 | 512.00 | 0.00 | 0.00% | - | 0 | 40.21% |
| AZO240517P03550000 | 4/15/2024 1:37 PM | 3550 | 554.20 | 592.20 | 612.00 | 0.00 | 0.00% | - | 0 | 45.76% |
| AZO240517P03600000 | 4/15/2024 1:37 PM | 3600 | 604.40 | 642.30 | 662.00 | 0.00 | 0.00% | - | 0 | 48.43% |
| AZO240517P03700000 | 4/18/2024 1:34 PM | 3700 | 720.00 | 742.10 | 762.00 | 0.00 | 0.00% | - | 0 | 53.56% |
| AZO240517P03800000 | 4/18/2024 1:32 PM | 3800 | 812.00 | 842.10 | 862.00 | 0.00 | 0.00% | 2 | 0 | 58.45% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
AAP Advance Auto Parts, Inc.
74.71
-2.38%
GPC Genuine Parts Company
161.07
-0.45%
TSCO Tractor Supply Company
265.26
+2.76%
ULTA Ulta Beauty, Inc.
408.01
-0.62%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
MUSA Murphy USA Inc.
420.54
-0.14%
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
CASY Casey's General Stores, Inc.
317.78
+0.68%
FIVE Five Below, Inc.
150.85
+1.56%