NYSE - Nasdaq Real Time Price • USD
AZZ Inc. (AZZ)
As of 9:48 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517C00022500 | 4/26/2024 7:31 PM | 22.5 | 47.07 | 47.50 | 50.90 | 0.00 | 0.00% | 3 | 3 | 393.75% |
| AZZ240517C00025000 | 4/26/2024 7:30 PM | 25 | 46.36 | 45.00 | 49.20 | 0.00 | 0.00% | 3 | 3 | 244.53% |
| AZZ240517C00035000 | 4/26/2024 7:31 PM | 35 | 38.23 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 6 | 0.00% |
| AZZ240517C00045000 | 1/18/2024 4:21 PM | 45 | 13.60 | 25.60 | 30.50 | 0.00 | 0.00% | 5 | 5 | 170.12% |
| AZZ240517C00050000 | 1/29/2024 3:07 PM | 50 | 13.40 | 22.10 | 26.00 | 0.00 | 0.00% | 1 | 49 | 171.29% |
| AZZ240517C00055000 | 3/1/2024 8:08 PM | 55 | 18.00 | 21.20 | 25.00 | 0.00 | 0.00% | 1 | 21 | 228.76% |
| AZZ240517C00060000 | 2/7/2024 6:01 PM | 60 | 7.80 | 10.60 | 13.80 | 0.00 | 0.00% | 2 | 93 | 58.59% |
| AZZ240517C00065000 | 2/2/2024 3:14 PM | 65 | 3.36 | 8.30 | 9.50 | 0.00 | 0.00% | 2 | 54 | 75.81% |
| AZZ240517C00070000 | 4/26/2024 7:27 PM | 70 | 3.10 | 2.05 | 4.40 | 0.00 | 0.00% | 18 | 19 | 52.73% |
| AZZ240517C00075000 | 4/26/2024 7:57 PM | 75 | 1.15 | 0.40 | 2.10 | 0.00 | 0.00% | 258 | 276 | 51.71% |
| AZZ240517C00080000 | 4/24/2024 2:36 PM | 80 | 4.11 | 0.05 | 0.75 | 0.00 | 0.00% | 19 | 56 | 48.83% |
| AZZ240517C00085000 | 4/26/2024 1:51 PM | 85 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 18 | 12.50% |
| AZZ240517C00090000 | 4/24/2024 7:48 PM | 90 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 22 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517P00035000 | 10/11/2023 1:46 PM | 35 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 22 | 50.00% |
| AZZ240517P00040000 | 4/22/2024 1:34 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 50.00% |
| AZZ240517P00045000 | 1/18/2024 4:46 PM | 45 | 0.43 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 143 | 117.68% |
| AZZ240517P00050000 | 1/10/2024 6:38 PM | 50 | 1.30 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 76 | 121.97% |
| AZZ240517P00055000 | 4/26/2024 2:38 PM | 55 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 94 | 25.00% |
| AZZ240517P00060000 | 4/26/2024 2:11 PM | 60 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 24 | 25.00% |
| AZZ240517P00065000 | 4/26/2024 5:23 PM | 65 | 0.55 | 0.05 | 1.10 | 0.00 | 0.00% | 3 | 41 | 56.45% |
| AZZ240517P00070000 | 4/26/2024 7:39 PM | 70 | 1.75 | 0.20 | 4.10 | 0.00 | 0.00% | 28 | 46 | 77.03% |
| AZZ240517P00075000 | 4/26/2024 1:31 PM | 75 | 4.97 | 2.40 | 5.30 | 0.00 | 0.00% | 4 | 25 | 52.34% |
| AZZ240517P00080000 | 4/26/2024 2:05 PM | 80 | 8.85 | 6.80 | 8.90 | 0.00 | 0.00% | 302 | 138 | 48.58% |
| AZZ240517P00085000 | 4/26/2024 7:39 PM | 85 | 13.80 | 10.80 | 14.90 | 0.00 | 0.00% | 7 | 17 | 87.65% |
Related Tickers
CBZ CBIZ, Inc.
72.71
-0.07%
ULS UL Solutions Inc.
34.43
+1.21%
CTAS Cintas Corporation
662.78
-0.52%
SPIR Spire Global, Inc.
9.97
+0.71%
CVEO Civeo Corporation
22.94
-8.24%
RELX RELX PLC
41.54
-0.18%
SP SP Plus Corporation
51.21
+0.12%
GPN Global Payments Inc.
125.83
+1.01%
CPRT Copart, Inc.
55.73
0.00%
LICN Lichen China Limited
1.4600
+6.53%