NYSE - Delayed Quote • USD
AZZ Inc. (AZZ)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:13 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517C00045000 | 1/18/2024 4:21 PM | 45 | 13.60 | 25.60 | 30.50 | 0.00 | 0.00% | 5 | 5 | 173.54% |
| AZZ240517C00050000 | 1/29/2024 3:07 PM | 50 | 13.40 | 22.10 | 26.00 | 0.00 | 0.00% | 1 | 49 | 171.00% |
| AZZ240517C00055000 | 3/1/2024 8:08 PM | 55 | 18.00 | 21.20 | 25.00 | 0.00 | 0.00% | 1 | 21 | 222.90% |
| AZZ240517C00060000 | 2/7/2024 6:01 PM | 60 | 7.80 | 10.60 | 13.80 | 0.00 | 0.00% | 2 | 93 | 66.26% |
| AZZ240517C00065000 | 2/2/2024 3:14 PM | 65 | 3.36 | 8.30 | 9.50 | 0.00 | 0.00% | 2 | 54 | 76.71% |
| AZZ240517C00070000 | 4/26/2024 7:27 PM | 70 | 3.10 | 2.25 | 5.40 | -7.50 | -70.75% | 18 | 5 | 68.26% |
| AZZ240517C00075000 | 4/26/2024 7:57 PM | 75 | 1.15 | 0.45 | 2.10 | -1.59 | -58.03% | 258 | 55 | 51.20% |
| AZZ240517C00080000 | 4/24/2024 2:36 PM | 80 | 4.11 | 0.10 | 1.80 | 0.00 | 0.00% | 19 | 56 | 52.15% |
| AZZ240517C00085000 | 4/26/2024 1:51 PM | 85 | 0.20 | 0.00 | 1.25 | -1.95 | -90.70% | 1 | 18 | 60.01% |
| AZZ240517C00090000 | 4/24/2024 7:48 PM | 90 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 22 | 113.38% |
| 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 | 0.15 | 4.80 | 0.00 | 0.00% | 2 | 32 | 240.63% |
| AZZ240517P00045000 | 1/18/2024 4:46 PM | 45 | 0.43 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 143 | 111.04% |
| AZZ240517P00050000 | 1/10/2024 6:38 PM | 50 | 1.30 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 76 | 114.94% |
| AZZ240517P00055000 | 4/26/2024 2:38 PM | 55 | 0.10 | 0.00 | 0.45 | -0.14 | -58.33% | 5 | 89 | 67.58% |
| AZZ240517P00060000 | 4/26/2024 2:11 PM | 60 | 0.20 | 0.00 | 0.50 | -0.05 | -20.00% | 5 | 19 | 59.67% |
| AZZ240517P00065000 | 4/26/2024 5:10 PM | 65 | 0.55 | 0.25 | 1.05 | -0.05 | -8.33% | 3 | 41 | 51.20% |
| AZZ240517P00070000 | 4/26/2024 7:39 PM | 70 | 1.75 | 0.90 | 5.00 | 0.25 | 16.67% | 28 | 19 | 53.91% |
| AZZ240517P00075000 | 4/25/2024 7:52 PM | 75 | 4.97 | 2.50 | 5.30 | 0.67 | 15.58% | 4 | 25 | 46.39% |
| AZZ240517P00080000 | 4/26/2024 2:05 PM | 80 | 8.85 | 8.10 | 9.90 | 1.25 | 16.45% | 302 | 328 | 60.77% |
| AZZ240517P00085000 | 4/26/2024 7:39 PM | 85 | 13.80 | 11.50 | 14.90 | 2.05 | 17.45% | 7 | 18 | 77.93% |
Related Tickers
CBZ CBIZ, Inc.
72.76
-3.67%
ULS UL Solutions Inc.
34.02
+0.38%
CTAS Cintas Corporation
666.23
+0.15%
ABM ABM Industries Incorporated
44.04
-0.65%
QUAD Quad/Graphics, Inc.
4.5200
-1.53%
MMS Maximus, Inc.
80.43
-0.25%
SPIR Spire Global, Inc.
9.90
+1.64%
FA First Advantage Corporation
16.41
-0.36%
RELX RELX PLC
41.61
+1.19%
RTO Rentokil Initial plc
26.23
+0.61%