NYSE - Nasdaq Real Time Price • USD
AutoZone, Inc. (AZO)
At close: April 25 at 4:00 PM EDT
Pre-Market: 8:46 AM 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AZO240517C02650000 | 4/25/2024 1:37 PM | 2650 | 270.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| AZO240517C02700000 | 4/22/2024 5:21 PM | 2700 | 282.84 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 5 | 0.00% |
| AZO240517C02800000 | 4/25/2024 5:01 PM | 2800 | 155.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| AZO240517C02850000 | 4/25/2024 4:04 PM | 2850 | 115.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 5 | 0.00% |
| AZO240517C02900000 | 4/25/2024 7:21 PM | 2900 | 91.00 | 0.00 | 0.00 | 0.00 | 0.00% | 73 | 61 | 0.00% |
| AZO240517C02930000 | 4/25/2024 7:53 PM | 2930 | 75.00 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 4 | 0.00% |
| AZO240517C02940000 | 4/25/2024 4:50 PM | 2940 | 59.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| AZO240517C02950000 | 4/25/2024 6:49 PM | 2950 | 54.00 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 8 | 0.20% |
| AZO240517C02960000 | 4/25/2024 7:04 PM | 2960 | 52.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 8 | 0.39% |
| AZO240517C02980000 | 4/25/2024 7:57 PM | 2980 | 48.90 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 10 | 0.78% |
| AZO240517C02990000 | 4/25/2024 6:48 PM | 2990 | 37.40 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 13 | 1.56% |
| AZO240517C03000000 | 4/25/2024 6:36 PM | 3000 | 34.40 | 0.00 | 0.00 | 0.00 | 0.00% | 84 | 56 | 1.56% |
| AZO240517C03010000 | 4/19/2024 7:54 PM | 3010 | 67.50 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 9 | 1.56% |
| AZO240517C03020000 | 4/25/2024 3:06 PM | 3020 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 1.56% |
| AZO240517C03030000 | 4/25/2024 3:33 PM | 3030 | 18.30 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 46 | 3.13% |
| AZO240517C03040000 | 4/25/2024 3:06 PM | 3040 | 14.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 3.13% |
| AZO240517C03050000 | 4/25/2024 7:43 PM | 3050 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 3.13% |
| AZO240517C03060000 | 4/25/2024 3:45 PM | 3060 | 15.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2 | 3.13% |
| AZO240517C03070000 | 4/25/2024 1:30 PM | 3070 | 14.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 3.13% |
| AZO240517C03080000 | 4/22/2024 7:59 PM | 3080 | 28.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 3 | 3.13% |
| AZO240517C03100000 | 4/25/2024 5:44 PM | 3100 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 11 | 3.13% |
| AZO240517C03110000 | 4/22/2024 1:30 PM | 3110 | 29.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 3.13% |
| AZO240517C03120000 | 4/18/2024 4:04 PM | 3120 | 31.68 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 6 | 6.25% |
| AZO240517C03130000 | 4/22/2024 3:03 PM | 3130 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 17 | 6.25% |
| AZO240517C03140000 | 4/18/2024 4:04 PM | 3140 | 26.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 6.25% |
| AZO240517C03150000 | 4/23/2024 2:37 PM | 3150 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 6 | 6.25% |
| AZO240517C03160000 | 4/23/2024 1:47 PM | 3160 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 6.25% |
| AZO240517C03170000 | 4/24/2024 7:51 PM | 3170 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 4 | 6.25% |
| AZO240517C03180000 | 4/25/2024 4:43 PM | 3180 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 6.25% |
| AZO240517C03190000 | 4/22/2024 7:59 PM | 3190 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 6.25% |
| AZO240517C03200000 | 4/25/2024 2:19 PM | 3200 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 36 | 6.25% |
| AZO240517C03210000 | 4/24/2024 2:23 PM | 3210 | 4.87 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 19 | 6.25% |
| AZO240517C03250000 | 4/25/2024 2:20 PM | 3250 | 2.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 10 | 6.25% |
| AZO240517C03300000 | 4/24/2024 7:47 PM | 3300 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 17 | 6.25% |
| AZO240517C03350000 | 4/19/2024 3:36 PM | 3350 | 3.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 12.50% |
| AZO240517C03400000 | 4/23/2024 6:57 PM | 3400 | 1.28 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 6 | 12.50% |
| AZO240517C03450000 | 4/18/2024 1:41 PM | 3450 | 2.83 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 12.50% |
| AZO240517C03500000 | 4/12/2024 1:39 PM | 3500 | 5.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 1 | 12.50% |
| AZO240517C03800000 | 4/25/2024 7:40 PM | 3800 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 7 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | 10 | 11 | 12.50% |
| AZO240517P02600000 | 4/25/2024 2:31 PM | 2600 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 12.50% |
| AZO240517P02650000 | 4/25/2024 4:12 PM | 2650 | 7.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 43 | 6.25% |
| AZO240517P02700000 | 4/25/2024 4:12 PM | 2700 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 37 | 6.25% |
| AZO240517P02750000 | 4/25/2024 2:58 PM | 2750 | 21.00 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 38 | 6.25% |
| AZO240517P02800000 | 4/25/2024 2:58 PM | 2800 | 31.80 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 40 | 3.13% |
| AZO240517P02850000 | 4/25/2024 5:43 PM | 2850 | 27.90 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 153 | 3.13% |
| AZO240517P02900000 | 4/25/2024 2:56 PM | 2900 | 74.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 56 | 1.56% |
| AZO240517P02930000 | 4/25/2024 2:56 PM | 2930 | 92.40 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 7 | 0.39% |
| AZO240517P02940000 | 4/25/2024 7:26 PM | 2940 | 53.99 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 48 | 0.20% |
| AZO240517P02950000 | 4/25/2024 7:26 PM | 2950 | 58.29 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 38 | 0.00% |
| AZO240517P02960000 | 4/25/2024 6:54 PM | 2960 | 69.30 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 8 | 0.00% |
| AZO240517P02970000 | 4/25/2024 6:35 PM | 2970 | 75.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 8 | 0.00% |
| AZO240517P02980000 | 4/25/2024 1:51 PM | 2980 | 110.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 8 | 0.00% |
| AZO240517P02990000 | 4/25/2024 1:32 PM | 2990 | 100.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AZO240517P03000000 | 4/22/2024 3:27 PM | 3000 | 84.20 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 40 | 0.00% |
| AZO240517P03010000 | 4/18/2024 1:30 PM | 3010 | 98.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AZO240517P03030000 | 4/25/2024 2:28 PM | 3030 | 177.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AZO240517P03040000 | 4/18/2024 1:52 PM | 3040 | 98.92 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AZO240517P03050000 | 4/16/2024 5:39 PM | 3050 | 163.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 8 | 0.00% |
| AZO240517P03080000 | 4/3/2024 4:38 PM | 3080 | 49.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AZO240517P03090000 | 4/23/2024 1:36 PM | 3090 | 125.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 62 | 0.00% |
| AZO240517P03100000 | 4/25/2024 3:25 PM | 3100 | 215.44 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 75 | 0.00% |
| AZO240517P03110000 | 4/11/2024 2:38 PM | 3110 | 149.35 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AZO240517P03120000 | 4/25/2024 1:35 PM | 3120 | 202.70 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 10 | 0.00% |
| AZO240517P03130000 | 3/28/2024 3:54 PM | 3130 | 68.17 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 24 | 0.00% |
| AZO240517P03140000 | 3/28/2024 3:54 PM | 3140 | 71.89 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 20 | 0.00% |
| AZO240517P03150000 | 4/25/2024 1:37 PM | 3150 | 248.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| AZO240517P03160000 | 4/25/2024 1:31 PM | 3160 | 236.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AZO240517P03180000 | 4/1/2024 6:28 PM | 3180 | 86.20 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| AZO240517P03190000 | 4/4/2024 6:44 PM | 3190 | 134.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| AZO240517P03200000 | 4/22/2024 5:50 PM | 3200 | 236.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AZO240517P03210000 | 4/25/2024 1:31 PM | 3210 | 286.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AZO240517P03250000 | 4/25/2024 1:31 PM | 3250 | 326.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO240517P03300000 | 4/22/2024 1:47 PM | 3300 | 316.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO240517P03350000 | 4/22/2024 1:47 PM | 3350 | 366.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO240517P03400000 | 4/18/2024 1:32 PM | 3400 | 412.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO240517P03450000 | 4/8/2024 1:36 PM | 3450 | 350.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO240517P03550000 | 4/15/2024 1:37 PM | 3550 | 554.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO240517P03600000 | 4/15/2024 1:37 PM | 3600 | 604.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO240517P03700000 | 4/18/2024 1:34 PM | 3700 | 720.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO240517P03800000 | 4/18/2024 1:32 PM | 3800 | 812.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
AAP Advance Auto Parts, Inc.
74.71
-2.38%
ULTA Ulta Beauty, Inc.
408.01
-0.62%
GPC Genuine Parts Company
161.07
-0.45%
TSCO Tractor Supply Company
265.26
+2.76%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
MUSA Murphy USA Inc.
420.54
-0.14%
CASY Casey's General Stores, Inc.
317.78
+0.68%
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
FIVE Five Below, Inc.
150.85
+1.56%