UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.01 +0.01 (+0.01%) GOLD FUTURES
2,315.50 +4.50 (+0.19%) DOW
38,221.13 +317.84 (+0.84%) Bitcoin GBP
47,297.43 +575.97 (+1.23%)
AZZ Inc. (AZZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517C00022500 | 2024-04-26 3:31PM EDT | 22.50 | 47.07 | 48.60 | 53.50 | 0.00 | - | 3 | 3 | 490.04% |
| AZZ240517C00025000 | 2024-04-26 3:30PM EDT | 25.00 | 46.36 | 46.00 | 50.90 | 0.00 | - | 3 | 3 | 444.04% |
| AZZ240517C00035000 | 2024-04-26 3:31PM EDT | 35.00 | 38.23 | 36.10 | 41.00 | 0.00 | - | 6 | 6 | 326.66% |
| AZZ240517C00045000 | 2024-01-18 12:21PM EDT | 45.00 | 13.60 | 25.60 | 30.50 | 0.00 | - | 5 | 5 | 218.16% |
| AZZ240517C00050000 | 2024-01-29 11:07AM EDT | 50.00 | 13.40 | 22.10 | 26.00 | 0.00 | - | 1 | 49 | 119.73% |
| AZZ240517C00055000 | 2024-03-01 4:08PM EDT | 55.00 | 18.00 | 21.20 | 25.00 | 0.00 | - | 1 | 21 | 216.21% |
| AZZ240517C00060000 | 2024-02-07 2:01PM EDT | 60.00 | 7.80 | 10.60 | 13.80 | 0.00 | - | 2 | 93 | 57.81% |
| AZZ240517C00065000 | 2024-02-02 11:14AM EDT | 65.00 | 3.36 | 8.30 | 9.50 | 0.00 | - | 2 | 54 | 63.28% |
| AZZ240517C00070000 | 2024-04-26 3:27PM EDT | 70.00 | 3.10 | 2.35 | 4.60 | 0.00 | - | 18 | 19 | 38.94% |
| AZZ240517C00075000 | 2024-05-02 12:36PM EDT | 75.00 | 0.85 | 1.00 | 1.35 | -0.40 | -32.00% | 1 | 208 | 31.45% |
| AZZ240517C00080000 | 2024-05-01 9:42AM EDT | 80.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 56 | 36.04% |
| AZZ240517C00085000 | 2024-05-02 12:36PM EDT | 85.00 | 0.70 | 0.00 | 0.75 | +0.40 | +133.33% | 1 | 16 | 51.86% |
| AZZ240517C00090000 | 2024-04-24 3:48PM EDT | 90.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 66.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZZ240517P00035000 | 2023-10-11 9:46AM EDT | 35.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| AZZ240517P00040000 | 2024-04-22 9:34AM EDT | 40.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 2 | 32 | 274.71% |
| AZZ240517P00045000 | 2024-01-18 12:46PM EDT | 45.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 143 | 133.40% |
| AZZ240517P00050000 | 2024-01-10 2:38PM EDT | 50.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 3 | 76 | 139.16% |
| AZZ240517P00055000 | 2024-04-26 10:38AM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 94 | 82.03% |
| AZZ240517P00060000 | 2024-04-26 10:11AM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 5 | 24 | 62.89% |
| AZZ240517P00065000 | 2024-04-29 11:02AM EDT | 65.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 57.67% |
| AZZ240517P00070000 | 2024-04-30 2:56PM EDT | 70.00 | 1.15 | 0.50 | 0.90 | 0.00 | - | 153 | 203 | 37.94% |
| AZZ240517P00075000 | 2024-04-29 1:08PM EDT | 75.00 | 2.80 | 2.25 | 3.30 | 0.00 | - | 15 | 36 | 41.41% |
| AZZ240517P00080000 | 2024-04-26 10:05AM EDT | 80.00 | 8.85 | 5.40 | 7.80 | 0.00 | - | 302 | 138 | 59.50% |
| AZZ240517P00085000 | 2024-04-29 3:06PM EDT | 85.00 | 12.00 | 10.10 | 13.90 | 0.00 | - | 10 | 3 | 60.64% |
© 2024 Yahoo. All rights reserved.