UK markets closed

AutoZone, Inc. (AZO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2,835.82+22.42 (+0.80%)
At close: 04:00PM EDT
2,830.05 -5.77 (-0.20%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZO240719C023500002024-06-06 10:57AM EDT2,350.00443.00492.00510.000.00--151.54%
AZO240719C024500002024-06-06 9:44AM EDT2,450.00341.50392.00411.100.00--143.63%
AZO240719C025500002024-06-05 2:33PM EDT2,550.00252.63296.00314.000.00--136.42%
AZO240719C026000002024-05-29 9:47AM EDT2,600.00210.62250.00266.000.00-1132.85%
AZO240719C026500002024-06-11 11:03AM EDT2,650.00184.94202.90219.400.00-3629.61%
AZO240719C027000002024-06-12 11:21AM EDT2,700.00154.07159.00175.000.00-61526.77%
AZO240719C027500002024-06-12 11:21AM EDT2,750.00116.04120.70131.400.00-7823.59%
AZO240719C027800002024-06-10 1:22PM EDT2,780.0070.3097.50110.100.00-41822.80%
AZO240719C027900002024-06-11 2:46PM EDT2,790.0078.6092.20102.200.00-6922.20%
AZO240719C028000002024-06-14 3:59PM EDT2,800.0090.0088.5097.70+7.70+9.36%122122.55%
AZO240719C028100002024-06-14 3:04PM EDT2,810.0080.6878.5092.40+4.48+5.88%2822.60%
AZO240719C028200002024-06-14 2:08PM EDT2,820.0071.0071.9083.90+5.40+8.23%11121.68%
AZO240719C028300002024-06-13 1:41PM EDT2,830.0060.5071.4077.500.00-3521.30%
AZO240719C028400002024-06-14 10:17AM EDT2,840.0050.9965.9070.80-8.64-14.49%11220.79%
AZO240719C028500002024-06-14 1:23PM EDT2,850.0057.1360.8065.30-0.47-0.82%1420.55%
AZO240719C028600002024-06-11 3:15PM EDT2,860.0047.3655.8060.600.00-4820.48%
AZO240719C028700002024-06-12 2:43PM EDT2,870.0045.1049.2056.000.00-2720.37%
AZO240719C028800002024-06-14 3:04PM EDT2,880.0044.8543.1052.00+0.25+0.56%1720.38%
AZO240719C028900002024-06-11 3:15PM EDT2,890.0036.1739.0048.000.00-6620.32%
AZO240719C029000002024-06-14 3:40PM EDT2,900.0039.2835.1043.50+3.78+10.65%42520.05%
AZO240719C029100002024-06-14 10:17AM EDT2,910.0027.3231.2039.20-4.76-14.84%1819.76%
AZO240719C029200002024-06-14 12:21PM EDT2,920.0028.1428.4037.00+0.48+1.74%21720.06%
AZO240719C029300002024-06-11 11:53AM EDT2,930.0028.9025.7033.900.00-4620.03%
AZO240719C029400002024-06-03 1:23PM EDT2,940.0017.7622.6030.600.00-2219.86%
AZO240719C029500002024-06-13 3:18PM EDT2,950.0022.2520.2027.90+0.05+0.23%11819.82%
AZO240719C029600002024-06-14 10:33AM EDT2,960.0015.2521.3024.90-4.75-23.75%1419.61%
AZO240719C029700002024-06-07 11:30AM EDT2,970.0016.6015.6022.500.00-1319.55%
AZO240719C029800002024-06-04 1:06PM EDT2,980.0013.3813.6021.200.00-11019.84%
AZO240719C029900002024-05-29 11:01AM EDT2,990.0014.1811.8018.900.00-1219.69%
AZO240719C030000002024-06-13 10:23AM EDT3,000.0011.1210.3016.60-1.98-15.11%21319.47%
AZO240719C030100002024-06-06 10:48AM EDT3,010.008.608.6016.500.00-41420.14%
AZO240719C030300002024-05-16 10:50AM EDT3,030.0080.806.2013.700.00--220.23%
AZO240719C030400002024-05-16 2:18PM EDT3,040.0068.705.2010.800.00--319.40%
AZO240719C030500002024-06-13 11:05AM EDT3,050.006.126.209.40-1.28-17.30%24219.24%
AZO240719C030600002024-06-12 1:50PM EDT3,060.006.384.409.300.00-1919.79%
AZO240719C031000002024-06-13 10:23AM EDT3,100.005.603.008.400.00-1321.58%
AZO240719C031500002024-06-12 1:50PM EDT3,150.002.650.007.000.00--123.32%
AZO240719C032000002024-06-10 12:35PM EDT3,200.004.700.005.700.00-21824.78%
AZO240719C032500002024-06-13 10:43AM EDT3,250.001.400.001.600.00-2321.69%
AZO240719C033000002024-06-06 10:03AM EDT3,300.001.700.005.300.00--229.14%
AZO240719C033500002024-06-06 10:01AM EDT3,350.001.100.005.000.00--131.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AZO240719P023500002024-06-13 10:53AM EDT2,350.000.600.005.000.00-1235.41%
AZO240719P024000002024-06-10 9:37AM EDT2,400.001.500.005.400.00-1732.61%
AZO240719P024500002024-06-06 11:48AM EDT2,450.003.900.006.000.00-61029.96%
AZO240719P025000002024-06-12 3:33PM EDT2,500.003.600.006.100.00-31626.71%
AZO240719P025500002024-06-13 11:01AM EDT2,550.004.090.257.600.00-11224.60%
AZO240719P026000002024-06-14 3:50PM EDT2,600.005.252.707.70-2.92-35.74%1221321.18%
AZO240719P026500002024-06-14 3:50PM EDT2,650.009.256.3011.00-2.00-17.78%1223819.58%
AZO240719P027000002024-06-13 3:18PM EDT2,700.0018.6012.0018.500.00-124619.04%
AZO240719P027500002024-06-12 3:28PM EDT2,750.0032.9021.3029.200.00-81918.28%
AZO240719P027800002024-06-14 2:57PM EDT2,780.0038.2329.8039.70-4.47-10.47%21218.39%
AZO240719P027900002024-06-14 10:12AM EDT2,790.0043.0033.2043.10-7.30-14.51%3918.25%
AZO240719P028000002024-06-14 12:47PM EDT2,800.0046.6036.7046.60-4.80-9.34%22318.07%
AZO240719P028100002024-06-14 1:47PM EDT2,810.0050.7040.2050.20-3.10-5.76%1217.86%
AZO240719P028200002024-06-13 10:03AM EDT2,820.0060.2044.1054.000.00-11117.63%
AZO240719P028300002024-06-14 1:41PM EDT2,830.0060.2048.3057.10-40.20-40.04%12017.14%
AZO240719P028400002024-05-21 10:28AM EDT2,840.0066.7352.8059.600.00--116.40%
AZO240719P028500002024-06-14 3:22PM EDT2,850.0065.2057.5065.00-6.30-8.81%4316.42%
AZO240719P028600002024-06-14 3:58PM EDT2,860.0066.4063.9069.30-17.70-21.05%11916.03%
AZO240719P028700002024-06-13 11:04AM EDT2,870.0088.1066.2075.000.00-1515.97%
AZO240719P028800002024-06-03 11:22AM EDT2,880.00134.5871.3080.100.00-2415.65%
AZO240719P028900002024-05-17 12:20PM EDT2,890.0098.4078.6087.000.00-2215.78%
AZO240719P029000002024-05-30 10:22AM EDT2,900.00139.9484.5094.200.00-303315.93%
AZO240719P029200002024-06-10 11:53AM EDT2,920.00145.8098.30107.000.00--115.47%
AZO240719P029300002024-05-20 11:08AM EDT2,930.00102.16104.30116.800.00--116.28%
AZO240719P029400002024-05-21 9:36AM EDT2,940.00108.20113.00124.000.00--116.13%
AZO240719P029700002024-05-16 2:14PM EDT2,970.00134.50133.00148.000.00--116.11%
AZO240719P030000002024-05-16 11:19AM EDT3,000.00147.10159.80175.800.00--017.22%
AZO240719P030500002024-05-20 11:03AM EDT3,050.00172.90204.00223.800.00--019.39%