NYSE - Nasdaq Real Time Price • USD
AutoZone, Inc. (AZO)
As of 12:23 PM EDT. Market Open.
| 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 | 398.10 | 413.10 | 0.00 | 0.00% | 1 | 1 | 48.45% |
| AZO240517C02650000 | 4/25/2024 1:37 PM | 2650 | 270.00 | 300.00 | 315.30 | 0.00 | 0.00% | 1 | 5 | 40.20% |
| AZO240517C02700000 | 4/22/2024 5:21 PM | 2700 | 282.84 | 252.00 | 267.10 | 0.00 | 0.00% | 7 | 5 | 36.26% |
| AZO240517C02800000 | 4/25/2024 5:01 PM | 2800 | 155.88 | 163.30 | 174.60 | 0.00 | 0.00% | 2 | 4 | 29.30% |
| AZO240517C02850000 | 4/26/2024 3:01 PM | 2850 | 128.24 | 120.10 | 132.00 | 13.24 | 11.51% | 6 | 5 | 26.41% |
| AZO240517C02900000 | 4/25/2024 7:21 PM | 2900 | 91.00 | 86.20 | 93.00 | 0.00 | 0.00% | 73 | 61 | 23.75% |
| AZO240517C02930000 | 4/26/2024 2:11 PM | 2930 | 76.70 | 67.00 | 74.00 | 1.70 | 2.27% | 2 | 4 | 22.97% |
| AZO240517C02940000 | 4/26/2024 2:11 PM | 2940 | 70.00 | 61.50 | 67.90 | 10.50 | 17.65% | 7 | 6 | 22.64% |
| AZO240517C02950000 | 4/26/2024 2:57 PM | 2950 | 64.70 | 57.90 | 62.60 | 10.70 | 19.81% | 5 | 8 | 22.50% |
| AZO240517C02960000 | 4/25/2024 7:04 PM | 2960 | 52.40 | 51.40 | 58.40 | 0.00 | 0.00% | 7 | 8 | 22.65% |
| AZO240517C02980000 | 4/25/2024 7:57 PM | 2980 | 48.90 | 41.10 | 48.00 | 0.00 | 0.00% | 16 | 10 | 22.02% |
| AZO240517C02990000 | 4/26/2024 3:25 PM | 2990 | 40.05 | 36.00 | 44.00 | 2.65 | 7.09% | 1 | 13 | 21.99% |
| AZO240517C03000000 | 4/26/2024 3:25 PM | 3000 | 36.30 | 33.00 | 41.00 | 1.90 | 5.52% | 6 | 56 | 22.23% |
| AZO240517C03010000 | 4/19/2024 7:54 PM | 3010 | 32.70 | 29.00 | 37.00 | -34.80 | -51.56% | 1 | 9 | 22.03% |
| AZO240517C03020000 | 4/25/2024 3:06 PM | 3020 | 18.30 | 26.00 | 33.00 | 0.00 | 0.00% | 1 | 5 | 21.74% |
| AZO240517C03030000 | 4/25/2024 3:33 PM | 3030 | 30.29 | 23.00 | 29.10 | 11.99 | 65.52% | 1 | 46 | 21.38% |
| AZO240517C03040000 | 4/25/2024 3:06 PM | 3040 | 14.60 | 20.10 | 26.10 | 0.00 | 0.00% | 2 | 7 | 21.28% |
| AZO240517C03050000 | 4/26/2024 2:54 PM | 3050 | 20.50 | 17.80 | 23.10 | -1.00 | -4.65% | 6 | 10 | 21.08% |
| AZO240517C03060000 | 4/26/2024 3:10 PM | 3060 | 19.00 | 14.90 | 20.60 | 4.00 | 26.67% | 1 | 2 | 21.00% |
| AZO240517C03070000 | 4/25/2024 1:30 PM | 3070 | 14.12 | 12.20 | 18.50 | 0.00 | 0.00% | 1 | 1 | 21.01% |
| AZO240517C03080000 | 4/22/2024 7:59 PM | 3080 | 28.11 | 10.80 | 17.00 | 0.00 | 0.00% | 2 | 3 | 21.23% |
| AZO240517C03100000 | 4/26/2024 3:10 PM | 3100 | 12.50 | 10.20 | 14.70 | -0.50 | -3.85% | 3 | 11 | 21.84% |
| AZO240517C03110000 | 4/22/2024 1:30 PM | 3110 | 29.87 | 7.20 | 13.60 | 0.00 | 0.00% | 2 | 4 | 22.10% |
| AZO240517C03120000 | 4/18/2024 4:04 PM | 3120 | 31.68 | 5.70 | 12.40 | 0.00 | 0.00% | 4 | 6 | 22.25% |
| AZO240517C03130000 | 4/22/2024 3:03 PM | 3130 | 17.50 | 5.40 | 10.60 | 0.00 | 0.00% | 12 | 17 | 21.95% |
| AZO240517C03140000 | 4/18/2024 4:04 PM | 3140 | 26.52 | 4.20 | 10.40 | 0.00 | 0.00% | 1 | 5 | 22.61% |
| AZO240517C03150000 | 4/23/2024 2:37 PM | 3150 | 12.00 | 3.80 | 9.90 | 0.00 | 0.00% | 2 | 6 | 23.04% |
| AZO240517C03160000 | 4/23/2024 1:47 PM | 3160 | 10.80 | 2.10 | 8.30 | 0.00 | 0.00% | 1 | 6 | 22.65% |
| AZO240517C03170000 | 4/24/2024 7:51 PM | 3170 | 11.00 | 1.40 | 8.40 | 0.00 | 0.00% | 2 | 4 | 23.45% |
| AZO240517C03180000 | 4/25/2024 4:43 PM | 3180 | 4.50 | 0.45 | 5.60 | 0.00 | 0.00% | 1 | 5 | 21.81% |
| AZO240517C03190000 | 4/22/2024 7:59 PM | 3190 | 9.00 | 0.15 | 5.00 | 0.00 | 0.00% | 1 | 4 | 21.90% |
| AZO240517C03200000 | 4/25/2024 2:19 PM | 3200 | 3.40 | 0.00 | 6.70 | 0.00 | 0.00% | 4 | 36 | 24.16% |
| AZO240517C03210000 | 4/24/2024 2:23 PM | 3210 | 3.50 | 0.05 | 7.20 | -1.37 | -28.13% | 1 | 19 | 25.28% |
| AZO240517C03250000 | 4/25/2024 2:20 PM | 3250 | 2.79 | 0.00 | 5.90 | 0.00 | 0.00% | 1 | 10 | 26.69% |
| AZO240517C03300000 | 4/24/2024 7:47 PM | 3300 | 3.00 | 0.05 | 5.60 | 0.00 | 0.00% | 5 | 17 | 29.47% |
| AZO240517C03350000 | 4/19/2024 3:36 PM | 3350 | 3.83 | 0.15 | 5.20 | 0.00 | 0.00% | 1 | 4 | 31.97% |
| AZO240517C03400000 | 4/23/2024 6:57 PM | 3400 | 1.28 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 6 | 29.41% |
| AZO240517C03450000 | 4/18/2024 1:41 PM | 3450 | 2.83 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 5 | 36.73% |
| AZO240517C03500000 | 4/12/2024 1:39 PM | 3500 | 5.70 | 0.00 | 4.50 | 0.00 | 0.00% | 4 | 0 | 39.22% |
| 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 | 4/26/2024 3:05 PM | 3800 | 0.50 | 0.00 | 1.00 | 0.10 | 25.00% | 1 | 7 | 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 | 6.00 | 0.00 | 0.00% | 10 | 11 | 37.04% |
| AZO240517P02600000 | 4/25/2024 2:31 PM | 2600 | 8.20 | 0.00 | 6.00 | 0.00 | 0.00% | 1 | 11 | 32.99% |
| AZO240517P02650000 | 4/25/2024 4:12 PM | 2650 | 7.25 | 0.00 | 6.90 | 0.00 | 0.00% | 3 | 43 | 29.91% |
| AZO240517P02700000 | 4/25/2024 4:12 PM | 2700 | 9.75 | 1.35 | 4.90 | 0.00 | 0.00% | 4 | 37 | 23.73% |
| AZO240517P02750000 | 4/26/2024 3:25 PM | 2750 | 7.30 | 4.10 | 10.50 | -13.70 | -65.24% | 1 | 38 | 24.27% |
| AZO240517P02800000 | 4/25/2024 2:58 PM | 2800 | 15.00 | 9.40 | 15.40 | -16.80 | -52.83% | 1 | 40 | 22.46% |
| AZO240517P02850000 | 4/25/2024 5:43 PM | 2850 | 27.90 | 16.80 | 22.90 | 0.00 | 0.00% | 21 | 153 | 20.66% |
| AZO240517P02900000 | 4/25/2024 2:56 PM | 2900 | 74.50 | 30.00 | 37.00 | 0.00 | 0.00% | 5 | 56 | 19.84% |
| AZO240517P02930000 | 4/25/2024 2:56 PM | 2930 | 92.40 | 41.40 | 49.00 | 0.00 | 0.00% | 4 | 7 | 19.57% |
| AZO240517P02940000 | 4/26/2024 2:11 PM | 2940 | 44.90 | 45.50 | 51.90 | -9.09 | -16.84% | 4 | 48 | 18.91% |
| AZO240517P02950000 | 4/25/2024 7:26 PM | 2950 | 49.10 | 50.00 | 56.90 | -9.19 | -15.77% | 4 | 38 | 18.88% |
| AZO240517P02960000 | 4/26/2024 2:11 PM | 2960 | 53.60 | 54.70 | 61.10 | -15.70 | -22.66% | 4 | 8 | 18.47% |
| AZO240517P02970000 | 4/25/2024 6:35 PM | 2970 | 75.10 | 60.70 | 67.40 | 0.00 | 0.00% | 9 | 8 | 18.69% |
| AZO240517P02980000 | 4/25/2024 1:51 PM | 2980 | 110.00 | 64.30 | 73.90 | 0.00 | 0.00% | 3 | 8 | 18.88% |
| AZO240517P02990000 | 4/25/2024 1:32 PM | 2990 | 100.00 | 70.00 | 79.90 | 0.00 | 0.00% | 1 | 2 | 18.80% |
| AZO240517P03000000 | 4/22/2024 3:27 PM | 3000 | 84.20 | 77.20 | 86.00 | 0.00 | 0.00% | 13 | 40 | 18.65% |
| AZO240517P03010000 | 4/18/2024 1:30 PM | 3010 | 98.50 | 82.30 | 90.90 | 0.00 | 0.00% | 1 | 3 | 17.93% |
| AZO240517P03030000 | 4/25/2024 2:28 PM | 3030 | 177.50 | 96.30 | 104.50 | 0.00 | 0.00% | 1 | 3 | 17.57% |
| AZO240517P03040000 | 4/18/2024 1:52 PM | 3040 | 98.92 | 101.10 | 115.70 | 0.00 | 0.00% | 1 | 4 | 19.12% |
| AZO240517P03050000 | 4/16/2024 5:39 PM | 3050 | 163.00 | 111.10 | 122.40 | 0.00 | 0.00% | 2 | 8 | 18.68% |
| AZO240517P03080000 | 4/3/2024 4:38 PM | 3080 | 49.50 | 133.30 | 147.70 | 0.00 | 0.00% | 1 | 3 | 19.17% |
| AZO240517P03090000 | 4/23/2024 1:36 PM | 3090 | 125.65 | 144.00 | 156.00 | 0.00 | 0.00% | 1 | 62 | 19.09% |
| AZO240517P03100000 | 4/25/2024 3:25 PM | 3100 | 215.44 | 152.00 | 164.60 | 0.00 | 0.00% | 10 | 75 | 19.09% |
| AZO240517P03110000 | 4/11/2024 2:38 PM | 3110 | 149.35 | 161.10 | 171.90 | 0.00 | 0.00% | 1 | 3 | 18.09% |
| AZO240517P03120000 | 4/25/2024 1:35 PM | 3120 | 202.70 | 170.20 | 181.20 | 0.00 | 0.00% | 8 | 10 | 18.32% |
| AZO240517P03130000 | 3/28/2024 3:54 PM | 3130 | 68.17 | 179.40 | 191.90 | 0.00 | 0.00% | 20 | 24 | 19.59% |
| AZO240517P03140000 | 3/28/2024 3:54 PM | 3140 | 71.89 | 187.80 | 200.90 | 0.00 | 0.00% | 40 | 20 | 19.53% |
| AZO240517P03150000 | 4/25/2024 1:37 PM | 3150 | 248.00 | 197.60 | 210.00 | 0.00 | 0.00% | 1 | 24 | 19.46% |
| AZO240517P03160000 | 4/25/2024 1:31 PM | 3160 | 236.00 | 207.40 | 221.90 | 0.00 | 0.00% | 3 | 3 | 21.77% |
| AZO240517P03180000 | 4/1/2024 6:28 PM | 3180 | 86.20 | 224.60 | 242.00 | 0.00 | 0.00% | 3 | 3 | 23.26% |
| AZO240517P03190000 | 4/4/2024 6:44 PM | 3190 | 134.12 | 236.00 | 251.90 | 0.00 | 0.00% | 2 | 1 | 23.87% |
| AZO240517P03200000 | 4/22/2024 5:50 PM | 3200 | 236.93 | 246.00 | 261.30 | 0.00 | 0.00% | 1 | 2 | 24.04% |
| AZO240517P03210000 | 4/25/2024 1:31 PM | 3210 | 286.00 | 256.50 | 270.40 | 0.00 | 0.00% | 2 | 0 | 23.86% |
| AZO240517P03250000 | 4/25/2024 1:31 PM | 3250 | 326.00 | 296.40 | 310.80 | 0.00 | 0.00% | 1 | 0 | 26.85% |
| AZO240517P03300000 | 4/22/2024 1:47 PM | 3300 | 316.00 | 344.30 | 361.40 | 0.00 | 0.00% | 1 | 0 | 30.61% |
| AZO240517P03350000 | 4/22/2024 1:47 PM | 3350 | 366.00 | 396.70 | 411.40 | 0.00 | 0.00% | 1 | 0 | 33.67% |
| AZO240517P03400000 | 4/18/2024 1:32 PM | 3400 | 412.00 | 444.30 | 461.40 | 0.00 | 0.00% | - | 0 | 36.63% |
| AZO240517P03450000 | 4/8/2024 1:36 PM | 3450 | 350.00 | 494.30 | 511.30 | 0.00 | 0.00% | - | 0 | 39.37% |
| AZO240517P03550000 | 4/15/2024 1:37 PM | 3550 | 554.20 | 594.30 | 611.30 | 0.00 | 0.00% | - | 0 | 44.84% |
| AZO240517P03600000 | 4/15/2024 1:37 PM | 3600 | 604.40 | 644.50 | 661.30 | 0.00 | 0.00% | - | 0 | 47.47% |
| AZO240517P03700000 | 4/18/2024 1:34 PM | 3700 | 720.00 | 744.30 | 761.30 | 0.00 | 0.00% | - | 0 | 52.54% |
| AZO240517P03800000 | 4/18/2024 1:32 PM | 3800 | 812.00 | 844.30 | 861.20 | 0.00 | 0.00% | 2 | 0 | 57.21% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,042.73
-1.08%
AAP Advance Auto Parts, Inc.
75.09
+0.51%
ULTA Ulta Beauty, Inc.
407.05
-0.24%
GPC Genuine Parts Company
160.32
-0.47%
TSCO Tractor Supply Company
272.17
+2.60%
WSM Williams-Sonoma, Inc.
281.42
-0.09%
MUSA Murphy USA Inc.
423.99
+0.82%
CASY Casey's General Stores, Inc.
322.01
+1.33%
DKS DICK'S Sporting Goods, Inc.
206.89
+1.31%
FIVE Five Below, Inc.
150.67
-0.12%