NYSE - Delayed Quote • USD
AutoZone, Inc. (AZO)
At close: 4:00 PM EDT
After hours: 4:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 4/25/2024 1:31 PM | 2350 | 590.00 | 638.00 | 657.40 | 0.00 | 0.00% | - | 1 | 82.10% |
| AZO240517C02400000 | 4/25/2024 1:31 PM | 2400 | 540.00 | 588.00 | 607.50 | 0.00 | 0.00% | - | 1 | 76.25% |
| AZO240517C02450000 | 4/25/2024 1:31 PM | 2450 | 490.00 | 538.00 | 557.80 | 0.00 | 0.00% | - | 3 | 70.64% |
| AZO240517C02550000 | 4/10/2024 1:40 PM | 2550 | 502.00 | 438.00 | 457.80 | 0.00 | 0.00% | 1 | 1 | 58.94% |
| AZO240517C02600000 | 4/24/2024 1:32 PM | 2600 | 356.00 | 390.00 | 408.00 | 0.00 | 0.00% | - | 1 | 54.88% |
| AZO240517C02650000 | 4/25/2024 1:37 PM | 2650 | 270.00 | 338.60 | 358.00 | 0.00 | 0.00% | 1 | 5 | 59.54% |
| AZO240517C02700000 | 4/29/2024 6:48 PM | 2700 | 303.68 | 290.00 | 308.00 | 0.00 | 0.00% | 1 | 5 | 52.82% |
| AZO240517C02800000 | 4/29/2024 6:48 PM | 2800 | 208.15 | 192.10 | 208.00 | 0.00 | 0.00% | 1 | 5 | 39.13% |
| AZO240517C02850000 | 5/6/2024 2:04 PM | 2850 | 141.04 | 144.30 | 160.00 | 0.00 | 0.00% | 1 | 6 | 33.46% |
| AZO240517C02900000 | 5/6/2024 7:54 PM | 2900 | 87.00 | 98.40 | 114.90 | 0.00 | 0.00% | 3 | 53 | 28.82% |
| AZO240517C02930000 | 5/6/2024 2:45 PM | 2930 | 62.00 | 76.00 | 83.00 | 0.00 | 0.00% | 45 | 47 | 22.69% |
| AZO240517C02940000 | 5/7/2024 2:15 PM | 2940 | 74.12 | 68.00 | 77.00 | 20.12 | 37.26% | 2 | 16 | 23.10% |
| AZO240517C02950000 | 5/7/2024 2:58 PM | 2950 | 69.00 | 61.00 | 70.00 | 19.30 | 38.83% | 1 | 17 | 22.80% |
| AZO240517C02960000 | 5/7/2024 2:38 PM | 2960 | 63.00 | 54.00 | 63.00 | 17.00 | 36.96% | 1 | 16 | 22.35% |
| AZO240517C02970000 | 5/7/2024 4:37 PM | 2970 | 56.40 | 48.00 | 57.00 | 17.10 | 43.51% | 1 | 13 | 22.26% |
| AZO240517C02980000 | 5/7/2024 6:09 PM | 2980 | 40.50 | 41.80 | 49.60 | 5.90 | 17.05% | 1 | 14 | 21.31% |
| AZO240517C02990000 | 5/7/2024 2:28 PM | 2990 | 38.61 | 36.60 | 43.80 | 8.46 | 28.06% | 5 | 38 | 20.99% |
| AZO240517C03000000 | 5/7/2024 7:57 PM | 3000 | 34.98 | 31.30 | 39.00 | 10.58 | 43.36% | 12 | 63 | 20.98% |
| AZO240517C03010000 | 5/7/2024 7:59 PM | 3010 | 28.40 | 26.10 | 33.00 | 6.40 | 29.09% | 9 | 18 | 20.20% |
| AZO240517C03020000 | 5/7/2024 7:28 PM | 3020 | 26.20 | 21.70 | 29.90 | 4.20 | 19.09% | 6 | 20 | 20.65% |
| AZO240517C03030000 | 5/7/2024 6:42 PM | 3030 | 19.30 | 17.60 | 24.90 | 5.70 | 41.91% | 8 | 45 | 19.98% |
| AZO240517C03040000 | 5/7/2024 6:42 PM | 3040 | 16.30 | 14.00 | 21.50 | 3.30 | 25.38% | 6 | 17 | 19.92% |
| AZO240517C03050000 | 5/7/2024 7:53 PM | 3050 | 16.30 | 11.00 | 18.60 | 5.70 | 53.77% | 9 | 13 | 19.95% |
| AZO240517C03060000 | 5/7/2024 3:25 PM | 3060 | 12.00 | 10.00 | 15.60 | 0.30 | 2.56% | 1 | 7 | 19.74% |
| AZO240517C03070000 | 5/6/2024 3:58 PM | 3070 | 9.80 | 7.40 | 13.50 | 0.00 | 0.00% | 6 | 8 | 19.87% |
| AZO240517C03080000 | 5/6/2024 3:58 PM | 3080 | 8.20 | 5.60 | 12.00 | 0.00 | 0.00% | 2 | 6 | 20.25% |
| AZO240517C03100000 | 5/7/2024 7:59 PM | 3100 | 5.77 | 2.10 | 9.60 | -1.13 | -16.38% | 3 | 19 | 21.07% |
| AZO240517C03110000 | 5/1/2024 2:08 PM | 3110 | 8.50 | 1.05 | 7.40 | 0.00 | 0.00% | 1 | 15 | 20.45% |
| AZO240517C03120000 | 5/3/2024 5:55 PM | 3120 | 7.00 | 2.20 | 6.10 | 0.00 | 0.00% | 2 | 7 | 20.38% |
| AZO240517C03130000 | 4/30/2024 3:35 PM | 3130 | 10.17 | 1.15 | 6.90 | 0.00 | 0.00% | 2 | 18 | 22.23% |
| AZO240517C03140000 | 5/3/2024 5:31 PM | 3140 | 4.05 | 1.00 | 6.60 | 0.00 | 0.00% | 4 | 9 | 23.02% |
| AZO240517C03150000 | 5/3/2024 4:22 PM | 3150 | 3.50 | 0.05 | 0.00 | 0.00 | 0.00% | 1 | 8 | 6.25% |
| AZO240517C03160000 | 5/2/2024 6:37 PM | 3160 | 4.70 | 0.00 | 6.00 | 0.00 | 0.00% | 2 | 10 | 24.48% |
| AZO240517C03170000 | 5/2/2024 3:03 PM | 3170 | 4.50 | 0.00 | 5.80 | 0.00 | 0.00% | 1 | 2 | 25.27% |
| AZO240517C03180000 | 5/6/2024 5:51 PM | 3180 | 1.50 | 0.00 | 5.50 | 0.00 | 0.00% | 2 | 7 | 25.92% |
| AZO240517C03190000 | 4/29/2024 4:21 PM | 3190 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 4 | 6.25% |
| AZO240517C03200000 | 5/7/2024 7:59 PM | 3200 | 1.56 | 0.30 | 2.45 | 0.56 | 56.00% | 4 | 43 | 23.31% |
| AZO240517C03210000 | 5/6/2024 5:36 PM | 3210 | 2.50 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 18 | 28.17% |
| AZO240517C03250000 | 4/30/2024 3:35 PM | 3250 | 2.67 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 8 | 27.06% |
| AZO240517C03300000 | 4/29/2024 6:44 PM | 3300 | 2.00 | 0.05 | 3.00 | 0.00 | 0.00% | 1 | 18 | 32.70% |
| AZO240517C03350000 | 5/2/2024 1:31 PM | 3350 | 0.80 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 3 | 39.45% |
| AZO240517C03400000 | 4/29/2024 6:54 PM | 3400 | 0.94 | 0.00 | 3.00 | 0.00 | 0.00% | 5 | 7 | 40.49% |
| AZO240517C03450000 | 5/2/2024 1:30 PM | 3450 | 0.50 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 6 | 44.19% |
| AZO240517C03500000 | 4/12/2024 1:39 PM | 3500 | 5.70 | 0.00 | 3.00 | 0.00 | 0.00% | 4 | 0 | 47.79% |
| AZO240517C03600000 | 5/3/2024 2:56 PM | 3600 | 0.05 | 0.00 | 3.00 | 0.00 | 0.00% | 1 | 3 | 54.71% |
| AZO240517C03700000 | 4/5/2024 7:15 PM | 3700 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 58.27% |
| AZO240517C03800000 | 4/26/2024 3:05 PM | 3800 | 0.50 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 8 | 51.61% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 4/25/2024 7:45 PM | 2350 | 0.70 | 0.00 | 0.15 | 0.00 | 0.00% | - | 2 | 48.93% |
| AZO240517P02400000 | 4/30/2024 2:35 PM | 2400 | 0.70 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 61.91% |
| AZO240517P02450000 | 4/22/2024 1:47 PM | 2450 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| AZO240517P02550000 | 4/9/2024 3:24 PM | 2550 | 3.16 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 12.50% |
| AZO240517P02600000 | 5/2/2024 7:44 PM | 2600 | 1.00 | 0.05 | 3.00 | -0.01 | -0.99% | 1 | 16 | 44.55% |
| AZO240517P02650000 | 4/26/2024 7:51 PM | 2650 | 2.50 | 0.00 | 1.10 | 0.00 | 0.00% | 2 | 45 | 33.41% |
| AZO240517P02700000 | 5/6/2024 2:34 PM | 2700 | 2.70 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 36 | 37.49% |
| AZO240517P02750000 | 5/3/2024 3:40 PM | 2750 | 1.40 | 0.00 | 2.80 | -2.30 | -62.16% | 2 | 42 | 28.87% |
| AZO240517P02800000 | 5/7/2024 7:31 PM | 2800 | 2.25 | 1.80 | 2.70 | -1.95 | -46.43% | 4 | 46 | 23.59% |
| AZO240517P02850000 | 5/7/2024 7:31 PM | 2850 | 4.65 | 2.05 | 6.40 | -5.10 | -52.31% | 16 | 151 | 22.95% |
| AZO240517P02900000 | 5/7/2024 3:12 PM | 2900 | 8.55 | 5.20 | 9.90 | -5.95 | -41.03% | 4 | 77 | 19.54% |
| AZO240517P02930000 | 5/7/2024 1:33 PM | 2930 | 12.07 | 10.20 | 17.00 | -29.23 | -70.77% | 4 | 24 | 19.64% |
| AZO240517P02940000 | 5/7/2024 5:14 PM | 2940 | 16.30 | 12.00 | 18.90 | -18.65 | -53.36% | 2 | 64 | 19.05% |
| AZO240517P02950000 | 5/7/2024 5:06 PM | 2950 | 16.99 | 14.00 | 21.40 | -11.01 | -39.32% | 6 | 76 | 18.64% |
| AZO240517P02960000 | 5/7/2024 5:06 PM | 2960 | 19.84 | 17.10 | 24.00 | -18.42 | -48.14% | 6 | 25 | 18.12% |
| AZO240517P02970000 | 5/6/2024 7:34 PM | 2970 | 43.25 | 20.50 | 28.10 | 0.00 | 0.00% | 1 | 7 | 18.18% |
| AZO240517P02980000 | 5/3/2024 4:30 PM | 2980 | 55.00 | 25.80 | 31.30 | 0.00 | 0.00% | 2 | 11 | 17.60% |
| AZO240517P02990000 | 5/6/2024 7:58 PM | 2990 | 32.60 | 29.70 | 35.60 | -17.40 | -34.80% | 2 | 4 | 17.35% |
| AZO240517P03000000 | 5/7/2024 7:28 PM | 3000 | 39.80 | 34.20 | 40.60 | -28.96 | -42.12% | 9 | 38 | 17.23% |
| AZO240517P03010000 | 5/6/2024 7:57 PM | 3010 | 61.10 | 38.40 | 46.60 | 0.00 | 0.00% | 1 | 6 | 17.38% |
| AZO240517P03020000 | 5/6/2024 2:56 PM | 3020 | 72.00 | 44.30 | 52.50 | 0.00 | 0.00% | 2 | 3 | 17.27% |
| AZO240517P03030000 | 5/6/2024 2:58 PM | 3030 | 79.10 | 49.50 | 59.50 | 0.00 | 0.00% | 3 | 4 | 17.51% |
| AZO240517P03040000 | 5/6/2024 3:17 PM | 3040 | 82.00 | 52.30 | 68.80 | 0.00 | 0.00% | 2 | 5 | 18.82% |
| AZO240517P03050000 | 5/6/2024 1:58 PM | 3050 | 75.47 | 62.00 | 75.50 | -15.68 | -17.20% | 1 | 7 | 18.56% |
| AZO240517P03060000 | 5/3/2024 1:53 PM | 3060 | 94.00 | 70.00 | 82.80 | 0.00 | 0.00% | 2 | 2 | 18.44% |
| AZO240517P03070000 | 4/25/2024 1:51 PM | 3070 | 182.00 | 77.00 | 90.70 | 0.00 | 0.00% | - | 2 | 18.48% |
| AZO240517P03080000 | 4/3/2024 4:38 PM | 3080 | 49.50 | 118.00 | 131.00 | 0.00 | 0.00% | 1 | 3 | 37.29% |
| AZO240517P03090000 | 5/7/2024 2:45 PM | 3090 | 95.25 | 94.00 | 107.50 | -27.76 | -22.57% | 1 | 61 | 18.73% |
| AZO240517P03100000 | 5/7/2024 2:45 PM | 3100 | 103.75 | 101.00 | 116.80 | -28.05 | -21.28% | 6 | 78 | 19.35% |
| AZO240517P03110000 | 4/11/2024 2:38 PM | 3110 | 149.35 | 109.00 | 126.70 | 0.00 | 0.00% | 1 | 3 | 20.42% |
| AZO240517P03120000 | 4/25/2024 1:35 PM | 3120 | 202.70 | 119.00 | 136.00 | 0.00 | 0.00% | 8 | 9 | 20.91% |
| AZO240517P03130000 | 3/28/2024 3:54 PM | 3130 | 68.17 | 176.00 | 190.00 | 0.00 | 0.00% | 20 | 24 | 50.08% |
| AZO240517P03140000 | 3/28/2024 3:54 PM | 3140 | 71.89 | 185.00 | 202.00 | 0.00 | 0.00% | 40 | 20 | 52.70% |
| AZO240517P03150000 | 4/25/2024 1:37 PM | 3150 | 248.00 | 149.00 | 165.00 | 0.00 | 0.00% | 1 | 0 | 23.09% |
| AZO240517P03160000 | 4/25/2024 1:31 PM | 3160 | 236.00 | 159.00 | 175.00 | 0.00 | 0.00% | 3 | 0 | 24.11% |
| AZO240517P03180000 | 4/1/2024 6:28 PM | 3180 | 86.20 | 214.00 | 230.30 | 0.00 | 0.00% | 3 | 3 | 51.91% |
| AZO240517P03190000 | 4/4/2024 6:44 PM | 3190 | 134.12 | 226.60 | 246.00 | 0.00 | 0.00% | 2 | 0 | 50.87% |
| AZO240517P03200000 | 4/22/2024 5:50 PM | 3200 | 236.93 | 199.00 | 215.00 | 0.00 | 0.00% | 1 | 1 | 28.06% |
| AZO240517P03210000 | 4/25/2024 1:31 PM | 3210 | 286.00 | 208.40 | 225.60 | 0.00 | 0.00% | 2 | 0 | 29.75% |
| AZO240517P03250000 | 5/6/2024 1:58 PM | 3250 | 279.45 | 248.00 | 266.00 | 0.00 | 0.00% | 1 | 1 | 34.06% |
| AZO240517P03300000 | 4/22/2024 1:47 PM | 3300 | 316.00 | 297.70 | 316.00 | 0.00 | 0.00% | 1 | 0 | 38.66% |
| AZO240517P03350000 | 5/6/2024 1:36 PM | 3350 | 398.00 | 348.00 | 366.00 | 0.00 | 0.00% | 1 | 0 | 43.07% |
| AZO240517P03400000 | 4/18/2024 1:32 PM | 3400 | 412.00 | 398.00 | 416.00 | 0.00 | 0.00% | - | 0 | 47.32% |
| AZO240517P03450000 | 4/8/2024 1:36 PM | 3450 | 350.00 | 448.00 | 466.00 | 0.00 | 0.00% | - | 0 | 51.44% |
| AZO240517P03550000 | 4/15/2024 1:37 PM | 3550 | 554.20 | 547.70 | 566.00 | 0.00 | 0.00% | - | 0 | 59.30% |
| AZO240517P03600000 | 4/15/2024 1:37 PM | 3600 | 604.40 | 598.00 | 616.00 | 0.00 | 0.00% | - | 0 | 63.06% |
| AZO240517P03700000 | 4/18/2024 1:34 PM | 3700 | 720.00 | 696.70 | 716.00 | 0.00 | 0.00% | - | 0 | 70.31% |
| AZO240517P03800000 | 4/18/2024 1:32 PM | 3800 | 812.00 | 796.70 | 816.00 | 0.00 | 0.00% | 2 | 0 | 77.22% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,020.71
+0.45%
AAP Advance Auto Parts, Inc.
74.51
+0.88%
ULTA Ulta Beauty, Inc.
393.67
-0.31%
TSCO Tractor Supply Company
270.13
+0.22%
MUSA Murphy USA Inc.
412.67
+2.51%
WSM Williams-Sonoma, Inc.
301.62
-2.16%
CASY Casey's General Stores, Inc.
329.86
+2.06%
DKS DICK'S Sporting Goods, Inc.
202.68
-1.44%
RH RH
278.44
-0.83%
ASO Academy Sports and Outdoors, Inc.
57.57
-0.96%