UK markets closed
NIKKEI 225
39,631.06 +47.98 (+0.12%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
83.40 +0.02 (+0.02%) GOLD FUTURES
2,341.30 +2.40 (+0.10%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,706.80 +105.19 (+0.21%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816C02860000 | 2024-06-26 12:07PM EDT | 2,860.00 | 130.40 | 76.10 | 83.50 | 0.00 | - | - | 5 | 23.68% |
| AZO240816C02910000 | 2024-06-26 10:10AM EDT | 2,910.00 | 107.50 | 53.00 | 61.90 | 0.00 | - | - | 1 | 23.26% |
| AZO240816C02940000 | 2024-06-26 11:08AM EDT | 2,940.00 | 77.00 | 42.00 | 48.90 | 0.00 | - | - | 1 | 22.47% |
| AZO240816C02950000 | 2024-06-27 3:47PM EDT | 2,950.00 | 96.50 | 39.00 | 45.80 | 0.00 | - | - | 4 | 22.44% |
| AZO240816C02960000 | 2024-06-26 1:44PM EDT | 2,960.00 | 78.00 | 36.00 | 44.00 | 0.00 | - | - | 1 | 22.74% |
| AZO240816C02970000 | 2024-07-01 9:58AM EDT | 2,970.00 | 49.90 | 33.00 | 40.80 | -42.10 | -45.76% | 1 | 5 | 22.61% |
| AZO240816C02980000 | 2024-06-26 3:17PM EDT | 2,980.00 | 68.50 | 30.20 | 39.00 | 0.00 | - | 1 | 1 | 22.84% |
| AZO240816C02990000 | 2024-06-28 3:31PM EDT | 2,990.00 | 77.00 | 28.10 | 36.00 | 0.00 | - | 1 | 7 | 22.69% |
| AZO240816C03000000 | 2024-07-01 10:26AM EDT | 3,000.00 | 35.00 | 25.60 | 32.90 | -53.10 | -60.27% | 3 | 15 | 22.46% |
| AZO240816C03010000 | 2024-06-21 1:21PM EDT | 3,010.00 | 97.35 | 23.80 | 31.00 | 0.00 | - | 3 | 9 | 22.55% |
| AZO240816C03020000 | 2024-06-20 9:54AM EDT | 3,020.00 | 106.70 | 21.70 | 29.90 | 0.00 | - | - | 2 | 22.87% |
| AZO240816C03030000 | 2024-06-20 9:54AM EDT | 3,030.00 | 101.30 | 19.70 | 27.90 | 0.00 | - | - | 0 | 22.87% |
| AZO240816C03040000 | 2024-06-25 10:36AM EDT | 3,040.00 | 62.60 | 18.20 | 26.00 | 0.00 | - | 1 | 2 | 22.87% |
| AZO240816C03050000 | 2024-06-24 12:27PM EDT | 3,050.00 | 61.00 | 16.10 | 24.80 | 0.00 | - | 3 | 4 | 23.08% |
| AZO240816C03060000 | 2024-06-20 10:10AM EDT | 3,060.00 | 79.00 | 14.60 | 23.00 | 0.00 | - | - | 77 | 23.04% |
| AZO240816C03100000 | 2024-07-01 10:18AM EDT | 3,100.00 | 16.00 | 9.50 | 17.80 | -24.00 | -60.00% | 2 | 1 | 23.32% |
| AZO240816C03110000 | 2024-06-28 10:22AM EDT | 3,110.00 | 39.05 | 8.50 | 16.20 | 0.00 | - | 1 | 1 | 23.18% |
| AZO240816C03140000 | 2024-06-21 11:36AM EDT | 3,140.00 | 45.00 | 6.20 | 14.00 | 0.00 | - | 5 | 5 | 23.74% |
| AZO240816C03200000 | 2024-07-01 10:55AM EDT | 3,200.00 | 7.00 | 2.25 | 9.10 | -12.49 | -64.08% | 1 | 3 | 23.94% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240816P02550000 | 2024-07-01 3:27PM EDT | 2,550.00 | 9.98 | 6.20 | 10.50 | +6.48 | +185.14% | 11 | 3 | 22.91% |
| AZO240816P02600000 | 2024-07-01 3:57PM EDT | 2,600.00 | 13.63 | 10.60 | 15.70 | +9.53 | +232.44% | 246 | 5 | 22.28% |
| AZO240816P02650000 | 2024-07-01 3:59PM EDT | 2,650.00 | 21.18 | 18.20 | 22.50 | +13.25 | +167.09% | 251 | 2 | 21.45% |
| AZO240816P02700000 | 2024-07-01 12:24PM EDT | 2,700.00 | 28.50 | 28.00 | 34.40 | +17.50 | +159.09% | 2 | 3 | 21.41% |
| AZO240816P02750000 | 2024-07-01 3:59PM EDT | 2,750.00 | 44.91 | 40.00 | 48.00 | +19.99 | +80.22% | 3 | 3 | 20.76% |
| AZO240816P02780000 | 2024-07-01 2:24PM EDT | 2,780.00 | 50.03 | 50.00 | 57.40 | +17.65 | +54.51% | 11 | 4 | 20.19% |
| AZO240816P02790000 | 2024-06-24 11:47AM EDT | 2,790.00 | 17.72 | 55.00 | 63.00 | 0.00 | - | - | 5 | 20.54% |
| AZO240816P02800000 | 2024-07-01 2:31PM EDT | 2,800.00 | 60.50 | 58.00 | 66.80 | +41.28 | +214.78% | 4 | 5 | 20.39% |
| AZO240816P02820000 | 2024-07-01 2:51PM EDT | 2,820.00 | 71.00 | 66.00 | 74.80 | +38.26 | +116.86% | 1 | 2 | 20.04% |
| AZO240816P02850000 | 2024-06-27 3:30PM EDT | 2,850.00 | 37.45 | 81.00 | 88.50 | 0.00 | - | - | 1 | 19.58% |
| AZO240816P02880000 | 2024-06-28 10:15AM EDT | 2,880.00 | 39.00 | 97.20 | 106.30 | 0.00 | - | 1 | 1 | 19.70% |
| AZO240816P02890000 | 2024-06-27 11:38AM EDT | 2,890.00 | 48.46 | 101.00 | 110.00 | 0.00 | - | - | 1 | 19.07% |
| AZO240816P02900000 | 2024-06-25 3:00PM EDT | 2,900.00 | 65.00 | 104.10 | 120.00 | 0.00 | - | 1 | 4 | 20.01% |
| AZO240816P02910000 | 2024-06-20 9:52AM EDT | 2,910.00 | 36.36 | 112.80 | 125.00 | 0.00 | - | - | 2 | 19.61% |
| AZO240816P02940000 | 2024-07-01 10:11AM EDT | 2,940.00 | 142.28 | 130.50 | 145.00 | +69.52 | +95.55% | 1 | 1 | 19.44% |
| AZO240816P02950000 | 2024-07-01 10:11AM EDT | 2,950.00 | 149.28 | 137.00 | 151.00 | +60.48 | +68.11% | 2 | 2 | 19.08% |
| AZO240816P02980000 | 2024-06-25 2:02PM EDT | 2,980.00 | 98.10 | 159.00 | 174.10 | 0.00 | - | - | 1 | 19.20% |
| AZO240816P02990000 | 2024-06-24 11:07AM EDT | 2,990.00 | 84.40 | 167.10 | 182.00 | 0.00 | - | 2 | 2 | 19.21% |
| AZO240816P03000000 | 2024-06-20 9:56AM EDT | 3,000.00 | 78.80 | 174.50 | 190.00 | 0.00 | - | - | 1 | 19.21% |
| AZO240816P03010000 | 2024-06-25 10:35AM EDT | 3,010.00 | 89.80 | 183.10 | 198.80 | 0.00 | - | 1 | 9 | 19.45% |
| AZO240816P03020000 | 2024-06-20 9:56AM EDT | 3,020.00 | 87.70 | 191.20 | 207.00 | 0.00 | - | - | 0 | 19.43% |
| AZO240816P03030000 | 2024-06-24 1:41PM EDT | 3,030.00 | 104.00 | 200.00 | 216.00 | 0.00 | - | 1 | 12 | 19.68% |
| AZO240816P03040000 | 2024-06-21 10:58AM EDT | 3,040.00 | 93.20 | 206.00 | 224.70 | 0.00 | - | 1 | 5 | 19.78% |
| AZO240816P03050000 | 2024-06-28 1:27PM EDT | 3,050.00 | 112.50 | 216.00 | 233.80 | 0.00 | - | 1 | 3 | 20.01% |
| AZO240816P03060000 | 2024-06-20 9:53AM EDT | 3,060.00 | 108.20 | 224.30 | 244.00 | 0.00 | - | - | 4 | 20.67% |
| AZO240816P03120000 | 2024-06-21 10:43AM EDT | 3,120.00 | 136.90 | 280.00 | 299.90 | 0.00 | - | 1 | 1 | 22.09% |
© 2024 Yahoo. All rights reserved.