NYSE - Delayed Quote • USD
AutoZone, Inc. (AZO)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:52 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 | 416.00 | 434.00 | 0.00 | 0.00% | 1 | 1 | 51.23% |
| AZO240517C02650000 | 4/11/2024 1:34 PM | 2650 | 390.00 | 318.00 | 337.70 | 0.00 | 0.00% | - | 1 | 43.72% |
| AZO240517C02700000 | 4/22/2024 5:21 PM | 2700 | 282.84 | 272.00 | 288.00 | 0.00 | 0.00% | 7 | 5 | 38.86% |
| AZO240517C02800000 | 4/18/2024 1:30 PM | 2800 | 198.10 | 181.70 | 196.70 | 0.00 | 0.00% | 1 | 3 | 32.36% |
| AZO240517C02850000 | 4/16/2024 5:29 PM | 2850 | 126.64 | 141.20 | 154.00 | 0.00 | 0.00% | 1 | 2 | 29.44% |
| AZO240517C02900000 | 4/22/2024 7:32 PM | 2900 | 125.75 | 106.30 | 115.20 | 0.00 | 0.00% | 1 | 5 | 27.04% |
| AZO240517C02930000 | 4/22/2024 2:49 PM | 2930 | 95.30 | 87.50 | 94.20 | 2.30 | 2.47% | 1 | 2 | 25.79% |
| AZO240517C02940000 | 4/23/2024 1:39 PM | 2940 | 85.00 | 81.00 | 88.00 | 1.60 | 1.92% | 1 | 4 | 25.52% |
| AZO240517C02950000 | 4/22/2024 2:38 PM | 2950 | 79.00 | 77.10 | 82.00 | -6.03 | -7.09% | 1 | 3 | 25.25% |
| AZO240517C02960000 | 4/23/2024 2:00 PM | 2960 | 72.10 | 72.20 | 76.70 | -13.50 | -15.77% | 2 | 1 | 25.15% |
| AZO240517C02980000 | 4/23/2024 3:46 PM | 2980 | 67.10 | 60.90 | 65.60 | -12.90 | -16.13% | 1 | 3 | 24.58% |
| AZO240517C02990000 | 4/23/2024 7:07 PM | 2990 | 61.60 | 55.50 | 60.80 | 3.60 | 6.21% | 4 | 14 | 24.44% |
| AZO240517C03000000 | 4/23/2024 7:55 PM | 3000 | 54.70 | 52.20 | 55.90 | -2.20 | -3.87% | 11 | 59 | 24.19% |
| AZO240517C03010000 | 4/19/2024 7:54 PM | 3010 | 67.50 | 47.00 | 50.90 | 0.00 | 0.00% | 7 | 9 | 23.83% |
| AZO240517C03020000 | 4/19/2024 3:58 PM | 3020 | 68.40 | 42.90 | 47.30 | 0.00 | 0.00% | 2 | 4 | 23.87% |
| AZO240517C03030000 | 4/22/2024 2:03 PM | 3030 | 55.00 | 39.20 | 44.00 | 0.00 | 0.00% | 1 | 54 | 23.95% |
| AZO240517C03040000 | 4/19/2024 2:53 PM | 3040 | 60.00 | 33.50 | 42.00 | 0.00 | 0.00% | 1 | 6 | 24.42% |
| AZO240517C03050000 | 4/23/2024 2:32 PM | 3050 | 36.00 | 30.00 | 38.60 | -18.40 | -33.82% | 2 | 6 | 24.34% |
| AZO240517C03060000 | 4/22/2024 1:30 PM | 3060 | 50.00 | 27.50 | 36.00 | 0.00 | 0.00% | 1 | 1 | 24.48% |
| AZO240517C03070000 | 4/23/2024 5:54 PM | 3070 | 31.00 | 24.30 | 32.20 | 0.09 | 0.29% | 1 | 2 | 24.10% |
| AZO240517C03080000 | 4/22/2024 7:59 PM | 3080 | 28.11 | 23.70 | 29.50 | 0.00 | 0.00% | 2 | 3 | 24.06% |
| AZO240517C03100000 | 4/22/2024 6:39 PM | 3100 | 29.50 | 18.50 | 24.80 | 0.00 | 0.00% | 2 | 9 | 24.06% |
| AZO240517C03110000 | 4/22/2024 1:30 PM | 3110 | 29.87 | 16.10 | 22.70 | 0.00 | 0.00% | 2 | 4 | 24.07% |
| AZO240517C03120000 | 4/18/2024 4:04 PM | 3120 | 31.68 | 15.40 | 20.70 | 0.00 | 0.00% | 4 | 6 | 24.06% |
| AZO240517C03130000 | 4/22/2024 3:03 PM | 3130 | 17.50 | 12.20 | 18.70 | 0.00 | 0.00% | 12 | 17 | 23.97% |
| AZO240517C03140000 | 4/18/2024 4:04 PM | 3140 | 26.52 | 11.60 | 16.80 | 0.00 | 0.00% | 1 | 5 | 23.87% |
| AZO240517C03150000 | 4/23/2024 2:37 PM | 3150 | 12.00 | 9.50 | 13.80 | -13.20 | -52.38% | 2 | 5 | 23.08% |
| AZO240517C03160000 | 4/23/2024 1:47 PM | 3160 | 10.80 | 8.60 | 14.50 | -13.30 | -55.19% | 1 | 7 | 24.24% |
| AZO240517C03170000 | 4/11/2024 3:15 PM | 3170 | 26.08 | 7.40 | 12.60 | 0.00 | 0.00% | 2 | 2 | 23.92% |
| AZO240517C03180000 | 4/18/2024 2:53 PM | 3180 | 19.00 | 6.20 | 11.70 | 0.00 | 0.00% | 1 | 5 | 24.12% |
| AZO240517C03190000 | 4/22/2024 7:59 PM | 3190 | 9.00 | 5.00 | 10.40 | 0.00 | 0.00% | 1 | 4 | 24.01% |
| AZO240517C03200000 | 4/23/2024 7:59 PM | 3200 | 6.65 | 5.10 | 8.50 | -0.85 | -11.33% | 1 | 34 | 23.38% |
| AZO240517C03210000 | 4/19/2024 4:01 PM | 3210 | 13.74 | 3.30 | 9.30 | 0.00 | 0.00% | 2 | 18 | 24.64% |
| AZO240517C03250000 | 4/22/2024 3:02 PM | 3250 | 4.50 | 1.55 | 6.30 | 0.00 | 0.00% | 2 | 12 | 24.83% |
| AZO240517C03300000 | 4/23/2024 7:59 PM | 3300 | 2.65 | 2.00 | 3.00 | 2.35 | 783.33% | 1 | 12 | 23.96% |
| AZO240517C03350000 | 4/19/2024 3:36 PM | 3350 | 3.83 | 0.15 | 5.30 | 0.00 | 0.00% | 1 | 4 | 29.69% |
| AZO240517C03400000 | 4/23/2024 6:57 PM | 3400 | 1.28 | 0.00 | 4.90 | -0.97 | -43.11% | 1 | 5 | 31.95% |
| AZO240517C03450000 | 4/18/2024 1:41 PM | 3450 | 2.83 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 5 | 34.32% |
| AZO240517C03500000 | 4/12/2024 1:39 PM | 3500 | 5.70 | 0.00 | 4.50 | 0.00 | 0.00% | 4 | 0 | 36.58% |
| AZO240517C03600000 | 3/25/2024 6:53 PM | 3600 | 7.80 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 2 | 41.30% |
| AZO240517C03700000 | 4/5/2024 7:15 PM | 3700 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 45.76% |
| AZO240517C03800000 | 4/23/2024 6:57 PM | 3800 | 0.30 | 0.00 | 1.00 | -0.21 | -41.18% | 1 | 3 | 40.80% |
| 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 | 6.10 | 0.00 | 0.00% | 10 | 11 | 36.60% |
| AZO240517P02600000 | 4/22/2024 3:38 PM | 2600 | 3.30 | 0.00 | 6.60 | 0.00 | 0.00% | 1 | 11 | 33.32% |
| AZO240517P02650000 | 4/22/2024 4:49 PM | 2650 | 2.45 | 0.30 | 8.30 | -1.88 | -43.42% | 3 | 37 | 31.07% |
| AZO240517P02700000 | 4/22/2024 6:34 PM | 2700 | 5.66 | 5.10 | 7.90 | 0.00 | 0.00% | 15 | 34 | 26.66% |
| AZO240517P02750000 | 4/23/2024 2:15 PM | 2750 | 9.50 | 6.60 | 13.80 | 0.30 | 3.26% | 1 | 13 | 26.62% |
| AZO240517P02800000 | 4/23/2024 4:48 PM | 2800 | 14.08 | 13.20 | 19.60 | 0.08 | 0.57% | 6 | 16 | 25.06% |
| AZO240517P02850000 | 4/22/2024 4:13 PM | 2850 | 26.90 | 20.70 | 26.70 | 0.00 | 0.00% | 53 | 144 | 23.00% |
| AZO240517P02900000 | 4/23/2024 5:35 PM | 2900 | 34.20 | 34.00 | 41.00 | -6.10 | -15.14% | 1 | 52 | 22.41% |
| AZO240517P02930000 | 4/18/2024 1:54 PM | 2930 | 48.00 | 44.80 | 50.20 | 0.00 | 0.00% | 2 | 9 | 21.42% |
| AZO240517P02940000 | 4/18/2024 5:58 PM | 2940 | 60.11 | 47.90 | 54.60 | 0.00 | 0.00% | 20 | 45 | 21.40% |
| AZO240517P02950000 | 4/23/2024 3:00 PM | 2950 | 48.68 | 52.30 | 59.10 | -6.32 | -11.49% | 1 | 35 | 21.33% |
| AZO240517P02960000 | 4/23/2024 7:06 PM | 2960 | 56.00 | 56.60 | 63.60 | -41.23 | -42.40% | 6 | 3 | 21.18% |
| AZO240517P02970000 | 4/23/2024 7:13 PM | 2970 | 60.70 | 61.40 | 67.90 | -40.30 | -39.90% | 6 | 4 | 20.88% |
| AZO240517P02980000 | 4/12/2024 7:58 PM | 2980 | 85.37 | 66.20 | 72.20 | 0.00 | 0.00% | 2 | 4 | 20.49% |
| AZO240517P02990000 | 4/19/2024 7:22 PM | 2990 | 72.00 | 71.40 | 78.20 | 0.00 | 0.00% | 1 | 2 | 20.59% |
| AZO240517P03000000 | 4/22/2024 3:27 PM | 3000 | 84.20 | 76.90 | 83.30 | 0.00 | 0.00% | 13 | 40 | 20.30% |
| AZO240517P03010000 | 4/18/2024 1:30 PM | 3010 | 98.50 | 82.50 | 89.70 | 0.00 | 0.00% | 1 | 3 | 20.37% |
| AZO240517P03030000 | 4/15/2024 5:08 PM | 3030 | 129.75 | 94.30 | 101.90 | 0.00 | 0.00% | 1 | 2 | 20.03% |
| AZO240517P03040000 | 4/18/2024 1:52 PM | 3040 | 98.92 | 100.20 | 109.00 | 0.00 | 0.00% | 1 | 4 | 20.09% |
| AZO240517P03050000 | 4/16/2024 5:39 PM | 3050 | 163.00 | 106.10 | 117.80 | 0.00 | 0.00% | 2 | 8 | 20.72% |
| AZO240517P03080000 | 4/3/2024 4:38 PM | 3080 | 49.50 | 128.10 | 139.10 | 0.00 | 0.00% | 1 | 3 | 20.20% |
| AZO240517P03090000 | 4/23/2024 1:36 PM | 3090 | 125.65 | 136.10 | 146.80 | 28.55 | 29.40% | 1 | 62 | 20.10% |
| AZO240517P03100000 | 4/23/2024 1:36 PM | 3100 | 133.35 | 142.00 | 156.00 | -15.58 | -10.46% | 1 | 75 | 20.61% |
| AZO240517P03110000 | 4/11/2024 2:38 PM | 3110 | 149.35 | 150.00 | 165.00 | 0.00 | 0.00% | 1 | 3 | 21.00% |
| AZO240517P03120000 | 4/18/2024 1:52 PM | 3120 | 153.43 | 159.00 | 174.20 | 0.00 | 0.00% | 1 | 2 | 21.44% |
| AZO240517P03130000 | 3/28/2024 3:54 PM | 3130 | 68.17 | 167.00 | 181.50 | 0.00 | 0.00% | 20 | 24 | 20.82% |
| AZO240517P03140000 | 3/28/2024 3:54 PM | 3140 | 71.89 | 176.00 | 190.00 | 0.00 | 0.00% | 40 | 20 | 20.75% |
| AZO240517P03150000 | 4/16/2024 5:34 PM | 3150 | 245.90 | 184.10 | 199.00 | 0.00 | 0.00% | 3 | 23 | 20.89% |
| AZO240517P03160000 | 4/3/2024 7:43 PM | 3160 | 80.50 | 193.90 | 208.00 | 0.00 | 0.00% | 1 | 3 | 20.98% |
| AZO240517P03180000 | 4/1/2024 6:28 PM | 3180 | 86.20 | 210.00 | 228.00 | 0.00 | 0.00% | 3 | 3 | 22.40% |
| AZO240517P03190000 | 4/4/2024 6:44 PM | 3190 | 134.12 | 220.00 | 238.00 | 0.00 | 0.00% | 2 | 1 | 23.09% |
| AZO240517P03200000 | 4/22/2024 5:50 PM | 3200 | 236.93 | 230.00 | 248.00 | 0.00 | 0.00% | 1 | 2 | 23.79% |
| AZO240517P03210000 | 3/28/2024 7:55 PM | 3210 | 105.00 | 239.00 | 256.00 | 0.00 | 0.00% | 1 | 1 | 22.94% |
| AZO240517P03250000 | 4/11/2024 2:19 PM | 3250 | 261.00 | 278.00 | 296.00 | 0.00 | 0.00% | 2 | 0 | 25.51% |
| AZO240517P03300000 | 4/22/2024 1:47 PM | 3300 | 316.00 | 328.00 | 346.00 | 0.00 | 0.00% | 1 | 0 | 28.60% |
| AZO240517P03350000 | 4/22/2024 1:47 PM | 3350 | 366.00 | 378.00 | 396.00 | 0.00 | 0.00% | 1 | 0 | 31.57% |
| AZO240517P03400000 | 4/18/2024 1:32 PM | 3400 | 412.00 | 428.00 | 446.00 | 0.00 | 0.00% | - | 0 | 34.44% |
| AZO240517P03450000 | 4/8/2024 1:36 PM | 3450 | 350.00 | 478.00 | 496.00 | 0.00 | 0.00% | - | 0 | 37.22% |
| AZO240517P03550000 | 4/15/2024 1:37 PM | 3550 | 554.20 | 578.00 | 596.00 | 0.00 | 0.00% | - | 0 | 42.54% |
| AZO240517P03600000 | 4/15/2024 1:37 PM | 3600 | 604.40 | 628.00 | 646.00 | 0.00 | 0.00% | - | 0 | 45.09% |
| AZO240517P03700000 | 4/18/2024 1:34 PM | 3700 | 720.00 | 727.80 | 746.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AZO240517P03800000 | 4/18/2024 1:32 PM | 3800 | 812.00 | 828.00 | 846.00 | 0.00 | 0.00% | 2 | 0 | 54.68% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,092.35
+0.08%
AAP Advance Auto Parts, Inc.
78.00
+1.01%
GPC Genuine Parts Company
163.38
+0.18%
ULTA Ulta Beauty, Inc.
419.27
+0.31%
TSCO Tractor Supply Company
255.96
+1.02%
MUSA Murphy USA Inc.
416.71
-0.33%
DKS DICK'S Sporting Goods, Inc.
206.09
+3.73%
CASY Casey's General Stores, Inc.
313.32
-0.05%
WSM Williams-Sonoma, Inc.
285.07
+1.73%
FIVE Five Below, Inc.
147.79
-0.55%