Singapore markets close in 3 hours 54 minutes
Straits Times Index
3,292.69 +26.74 (+0.82%) Nikkei
38,215.29 +141.31 (+0.37%) Hang Seng
18,859.60 +321.79 (+1.74%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,931.12 +1,415.59 (+2.30%) CMC Crypto 200
1,352.04 +51.94 (+4.00%)
AutoZone, Inc. (AZO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517C02350000 | 2024-04-25 9:31AM EDT | 2,350.00 | 590.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02850000 | 2024-05-06 10:04AM EDT | 2,850.00 | 141.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02900000 | 2024-05-06 3:54PM EDT | 2,900.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517C02930000 | 2024-05-06 10:45AM EDT | 2,930.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AZO240517C02940000 | 2024-05-09 9:53AM EDT | 2,940.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02950000 | 2024-05-08 9:41AM EDT | 2,950.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517C02960000 | 2024-05-09 10:05AM EDT | 2,960.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZO240517C02970000 | 2024-05-09 10:15AM EDT | 2,970.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517C02980000 | 2024-05-09 3:59PM EDT | 2,980.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZO240517C02990000 | 2024-05-09 12:31PM EDT | 2,990.00 | 27.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AZO240517C03000000 | 2024-05-09 2:38PM EDT | 3,000.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZO240517C03010000 | 2024-05-09 3:58PM EDT | 3,010.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AZO240517C03020000 | 2024-05-09 3:22PM EDT | 3,020.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| AZO240517C03030000 | 2024-05-08 3:22PM EDT | 3,030.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AZO240517C03040000 | 2024-05-09 3:02PM EDT | 3,040.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03050000 | 2024-05-09 12:58PM EDT | 3,050.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AZO240517C03060000 | 2024-05-07 11:25AM EDT | 3,060.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZO240517C03070000 | 2024-05-09 2:07PM EDT | 3,070.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AZO240517C03080000 | 2024-05-09 2:07PM EDT | 3,080.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| AZO240517C03090000 | 2024-05-07 10:43AM EDT | 3,090.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZO240517C03100000 | 2024-05-09 10:04AM EDT | 3,100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03110000 | 2024-05-08 3:46PM EDT | 3,110.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03120000 | 2024-05-03 1:55PM EDT | 3,120.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZO240517C03140000 | 2024-05-03 1:31PM EDT | 3,140.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AZO240517C03150000 | 2024-05-03 12:22PM EDT | 3,150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03160000 | 2024-05-02 2:37PM EDT | 3,160.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZO240517C03170000 | 2024-05-02 11:03AM EDT | 3,170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03180000 | 2024-05-08 10:37AM EDT | 3,180.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03190000 | 2024-05-08 12:08PM EDT | 3,190.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03200000 | 2024-05-08 9:39AM EDT | 3,200.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517C03210000 | 2024-05-06 1:36PM EDT | 3,210.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03300000 | 2024-05-08 9:39AM EDT | 3,300.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03350000 | 2024-05-02 9:31AM EDT | 3,350.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZO240517C03450000 | 2024-05-02 9:30AM EDT | 3,450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517C03500000 | 2024-05-09 3:10PM EDT | 3,500.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZO240517C03600000 | 2024-05-03 10:56AM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZO240517C03700000 | 2024-04-05 3:15PM EDT | 3,700.00 | 1.20 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 68.66% |
| AZO240517C03800000 | 2024-04-26 11:05AM EDT | 3,800.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240517P02350000 | 2024-05-09 10:07AM EDT | 2,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZO240517P02400000 | 2024-04-30 10:35AM EDT | 2,400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZO240517P02550000 | 2024-04-09 11:24AM EDT | 2,550.00 | 3.16 | 0.00 | 4.30 | 0.00 | - | 10 | 11 | 54.71% |
| AZO240517P02600000 | 2024-05-09 2:43PM EDT | 2,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO240517P02700000 | 2024-05-09 2:13PM EDT | 2,700.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZO240517P02750000 | 2024-05-09 2:13PM EDT | 2,750.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZO240517P02800000 | 2024-05-09 12:19PM EDT | 2,800.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AZO240517P02850000 | 2024-05-09 10:24AM EDT | 2,850.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZO240517P02900000 | 2024-05-07 11:33AM EDT | 2,900.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AZO240517P02930000 | 2024-05-09 12:53PM EDT | 2,930.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZO240517P02940000 | 2024-05-09 3:26PM EDT | 2,940.00 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240517P02950000 | 2024-05-09 11:36AM EDT | 2,950.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240517P02960000 | 2024-05-09 3:26PM EDT | 2,960.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AZO240517P02970000 | 2024-05-06 3:34PM EDT | 2,970.00 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZO240517P02980000 | 2024-05-09 1:53PM EDT | 2,980.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AZO240517P02990000 | 2024-05-09 11:51AM EDT | 2,990.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03000000 | 2024-05-09 9:49AM EDT | 3,000.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03010000 | 2024-05-06 3:57PM EDT | 3,010.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03020000 | 2024-05-06 10:56AM EDT | 3,020.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03030000 | 2024-05-06 10:58AM EDT | 3,030.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03040000 | 2024-05-08 9:41AM EDT | 3,040.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03050000 | 2024-05-07 9:35AM EDT | 3,050.00 | 75.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03060000 | 2024-05-03 9:53AM EDT | 3,060.00 | 94.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03080000 | 2024-04-03 12:38PM EDT | 3,080.00 | 49.50 | 118.00 | 131.00 | 0.00 | - | 1 | 3 | 42.21% |
| AZO240517P03090000 | 2024-05-07 10:45AM EDT | 3,090.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03100000 | 2024-05-08 1:07PM EDT | 3,100.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AZO240517P03130000 | 2024-05-09 12:16PM EDT | 3,130.00 | 148.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03140000 | 2024-03-28 11:54AM EDT | 3,140.00 | 71.89 | 185.00 | 202.00 | 0.00 | - | 40 | 20 | 54.61% |
| AZO240517P03150000 | 2024-04-25 9:37AM EDT | 3,150.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZO240517P03180000 | 2024-05-08 3:15PM EDT | 3,180.00 | 218.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZO240517P03190000 | 2024-04-04 2:44PM EDT | 3,190.00 | 134.12 | 226.60 | 246.00 | 0.00 | - | 2 | 0 | 57.65% |
| AZO240517P03200000 | 2024-05-08 3:15PM EDT | 3,200.00 | 246.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZO240517P03250000 | 2024-05-08 3:15PM EDT | 3,250.00 | 279.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03350000 | 2024-05-06 9:36AM EDT | 3,350.00 | 398.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03450000 | 2024-04-08 9:36AM EDT | 3,450.00 | 350.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03550000 | 2024-04-15 9:37AM EDT | 3,550.00 | 554.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.