Singapore markets open in 3 hours 42 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,585.42 +1,085.34 (+1.76%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
AutoZone, Inc. (AZO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240920C01800000 | 2024-02-08 10:33AM EDT | 1,800.00 | 1,038.50 | 1,322.00 | 1,341.40 | 0.00 | - | - | 1 | 97.08% |
| AZO240920C01860000 | 2024-03-15 3:02PM EDT | 1,860.00 | 1,309.00 | 1,138.00 | 1,157.00 | 0.00 | - | - | 2 | 51.25% |
| AZO240920C02000000 | 2024-01-26 1:52PM EDT | 2,000.00 | 849.57 | 828.00 | 844.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920C02500000 | 2024-02-27 11:42AM EDT | 2,500.00 | 550.60 | 730.00 | 745.30 | 0.00 | - | 1 | 1 | 68.74% |
| AZO240920C02600000 | 2024-04-25 10:30AM EDT | 2,600.00 | 380.00 | 460.10 | 477.30 | 0.00 | - | 2 | 2 | 34.74% |
| AZO240920C02660000 | 2024-01-25 2:28PM EDT | 2,660.00 | 285.48 | 288.90 | 302.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZO240920C02740000 | 2024-01-31 2:27PM EDT | 2,740.00 | 271.79 | 437.20 | 450.60 | 0.00 | - | 5 | 5 | 45.01% |
| AZO240920C02750000 | 2024-04-18 10:03AM EDT | 2,750.00 | 381.78 | 336.80 | 356.00 | 0.00 | - | - | 1 | 31.26% |
| AZO240920C02780000 | 2024-02-23 10:35AM EDT | 2,780.00 | 201.20 | 566.00 | 577.90 | 0.00 | - | 1 | 3 | 66.37% |
| AZO240920C02820000 | 2024-02-23 12:32PM EDT | 2,820.00 | 205.80 | 532.00 | 546.70 | 0.00 | - | 1 | 2 | 64.43% |
| AZO240920C02830000 | 2024-02-12 11:22AM EDT | 2,830.00 | 165.40 | 398.10 | 412.80 | 0.00 | - | - | 1 | 46.68% |
| AZO240920C02840000 | 2024-02-13 11:52AM EDT | 2,840.00 | 173.90 | 422.00 | 435.10 | 0.00 | - | - | 2 | 50.67% |
| AZO240920C02850000 | 2024-03-04 2:57PM EDT | 2,850.00 | 396.58 | 430.00 | 445.20 | 0.00 | - | 1 | 1 | 51.76% |
| AZO240920C02870000 | 2024-04-25 10:54AM EDT | 2,870.00 | 207.70 | 252.00 | 269.10 | 0.00 | - | - | 2 | 28.92% |
| AZO240920C02880000 | 2024-04-25 10:54AM EDT | 2,880.00 | 202.20 | 247.50 | 260.80 | 0.00 | - | - | 4 | 28.52% |
| AZO240920C02890000 | 2024-04-25 10:54AM EDT | 2,890.00 | 196.70 | 241.30 | 252.40 | 0.00 | - | - | 4 | 28.10% |
| AZO240920C02900000 | 2024-04-29 9:59AM EDT | 2,900.00 | 231.56 | 234.70 | 251.20 | 0.00 | - | 2 | 4 | 28.70% |
| AZO240920C03000000 | 2024-04-25 10:12AM EDT | 3,000.00 | 145.00 | 179.50 | 192.00 | 0.00 | - | 1 | 6 | 27.34% |
| AZO240920C03100000 | 2024-04-25 10:42AM EDT | 3,100.00 | 109.38 | 132.20 | 141.70 | 0.00 | - | 1 | 7 | 26.15% |
| AZO240920C03200000 | 2024-05-09 10:16AM EDT | 3,200.00 | 99.00 | 94.10 | 99.70 | +11.40 | +13.01% | 2 | 9 | 24.97% |
| AZO240920C03300000 | 2024-05-07 1:09PM EDT | 3,300.00 | 68.00 | 63.30 | 69.90 | 0.00 | - | 1 | 24 | 24.42% |
| AZO240920C03400000 | 2024-04-29 2:46PM EDT | 3,400.00 | 50.00 | 42.00 | 50.00 | 0.00 | - | 3 | 46 | 24.43% |
| AZO240920C03500000 | 2024-05-01 2:33PM EDT | 3,500.00 | 29.50 | 27.10 | 35.60 | 0.00 | - | 1 | 13 | 24.53% |
| AZO240920C03600000 | 2024-04-29 3:51PM EDT | 3,600.00 | 21.98 | 17.00 | 25.30 | 0.00 | - | 3 | 3 | 24.71% |
| AZO240920C03700000 | 2024-04-25 11:43AM EDT | 3,700.00 | 11.50 | 10.80 | 18.40 | 0.00 | - | - | 3 | 25.07% |
| AZO240920C03800000 | 2024-05-09 3:17PM EDT | 3,800.00 | 9.00 | 5.80 | 12.50 | -1.00 | -10.00% | 2 | 3 | 25.06% |
| AZO240920C03900000 | 2024-03-26 3:39PM EDT | 3,900.00 | 32.10 | 3.00 | 10.50 | 0.00 | - | 2 | 2 | 26.16% |
| AZO240920C04000000 | 2024-04-15 3:27PM EDT | 4,000.00 | 5.00 | 1.35 | 9.30 | 0.00 | - | - | 1 | 27.43% |
| AZO240920C04600000 | 2024-04-26 12:15PM EDT | 4,600.00 | 1.05 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 34.09% |
| AZO240920C04700000 | 2024-03-22 12:35PM EDT | 4,700.00 | 3.50 | 0.00 | 5.20 | 0.00 | - | 3 | 8 | 35.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240920P01400000 | 2024-02-28 1:13PM EDT | 1,400.00 | 1.00 | 0.00 | 7.10 | 0.00 | - | 2 | 1 | 56.98% |
| AZO240920P01440000 | 2024-04-16 9:30AM EDT | 1,440.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 2 | 2 | 51.63% |
| AZO240920P01520000 | 2024-03-11 10:58AM EDT | 1,520.00 | 0.60 | 0.00 | 6.90 | 0.00 | - | 2 | 6 | 51.10% |
| AZO240920P01560000 | 2024-04-30 10:30AM EDT | 1,560.00 | 0.50 | 0.00 | 4.50 | 0.00 | - | 1 | 0 | 51.25% |
| AZO240920P01600000 | 2024-04-25 10:40AM EDT | 1,600.00 | 2.58 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 49.61% |
| AZO240920P01620000 | 2024-04-12 10:38AM EDT | 1,620.00 | 1.20 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 48.72% |
| AZO240920P01660000 | 2024-04-16 9:30AM EDT | 1,660.00 | 0.75 | 0.00 | 4.70 | 0.00 | - | - | 1 | 47.13% |
| AZO240920P01700000 | 2024-04-16 9:30AM EDT | 1,700.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 45.57% |
| AZO240920P01780000 | 2024-04-19 9:30AM EDT | 1,780.00 | 1.10 | 0.00 | 5.10 | 0.00 | - | 1 | 1 | 42.65% |
| AZO240920P01800000 | 2024-03-04 12:15PM EDT | 1,800.00 | 3.00 | 0.00 | 6.60 | 0.00 | - | 1 | 2 | 43.63% |
| AZO240920P01820000 | 2024-04-19 9:30AM EDT | 1,820.00 | 1.40 | 0.00 | 5.20 | 0.00 | - | 1 | 1 | 41.16% |
| AZO240920P01880000 | 2024-04-19 9:30AM EDT | 1,880.00 | 1.95 | 0.00 | 5.50 | 0.00 | - | 1 | 1 | 39.13% |
| AZO240920P01900000 | 2024-01-30 1:54PM EDT | 1,900.00 | 9.80 | 0.00 | 8.40 | 0.00 | - | - | 2 | 41.25% |
| AZO240920P01920000 | 2024-04-19 9:30AM EDT | 1,920.00 | 2.55 | 0.00 | 5.80 | 0.00 | - | 1 | 1 | 37.90% |
| AZO240920P01960000 | 2024-02-09 11:56AM EDT | 1,960.00 | 17.10 | 0.00 | 9.80 | 0.00 | - | - | 1 | 39.93% |
| AZO240920P02000000 | 2024-03-15 3:34PM EDT | 2,000.00 | 5.45 | 1.00 | 9.10 | 0.00 | - | 1 | 4 | 37.76% |
| AZO240920P02100000 | 2024-04-11 10:05AM EDT | 2,100.00 | 5.99 | 0.05 | 7.70 | 0.00 | - | 1 | 3 | 32.78% |
| AZO240920P02200000 | 2024-04-11 10:05AM EDT | 2,200.00 | 9.09 | 1.80 | 9.70 | 0.00 | - | 1 | 8 | 30.43% |
| AZO240920P02300000 | 2024-04-16 2:25PM EDT | 2,300.00 | 19.28 | 4.70 | 13.00 | 0.00 | - | - | 1 | 28.48% |
| AZO240920P02400000 | 2024-03-18 12:32PM EDT | 2,400.00 | 15.53 | 21.00 | 28.70 | 0.00 | - | 8 | 10 | 30.42% |
| AZO240920P02500000 | 2024-05-01 2:33PM EDT | 2,500.00 | 23.80 | 17.10 | 24.80 | 0.00 | - | 1 | 16 | 25.03% |
| AZO240920P02520000 | 2024-03-05 1:45PM EDT | 2,520.00 | 29.90 | 18.80 | 27.50 | 0.00 | - | 1 | 11 | 24.99% |
| AZO240920P02550000 | 2024-04-12 3:50PM EDT | 2,550.00 | 41.50 | 22.20 | 30.00 | 0.00 | - | - | 3 | 24.41% |
| AZO240920P02570000 | 2024-03-13 9:50AM EDT | 2,570.00 | 36.90 | 37.00 | 47.00 | 0.00 | - | 1 | 1 | 27.61% |
| AZO240920P02580000 | 2024-02-21 1:32PM EDT | 2,580.00 | 102.90 | 18.30 | 23.50 | 0.00 | - | - | 1 | 21.40% |
| AZO240920P02600000 | 2024-04-12 1:51PM EDT | 2,600.00 | 44.00 | 27.10 | 36.10 | 0.00 | - | 1 | 7 | 23.76% |
| AZO240920P02620000 | 2024-03-27 10:32AM EDT | 2,620.00 | 26.90 | 39.30 | 47.00 | 0.00 | - | 2 | 1 | 25.29% |
| AZO240920P02630000 | 2024-02-27 10:30AM EDT | 2,630.00 | 74.18 | 22.30 | 31.70 | 0.00 | - | 1 | 3 | 21.42% |
| AZO240920P02640000 | 2024-04-09 9:40AM EDT | 2,640.00 | 40.00 | 32.00 | 41.20 | 0.00 | - | 1 | 2 | 23.13% |
| AZO240920P02650000 | 2024-02-21 1:32PM EDT | 2,650.00 | 125.60 | 23.00 | 31.10 | 0.00 | - | - | 1 | 20.42% |
| AZO240920P02660000 | 2024-05-07 10:42AM EDT | 2,660.00 | 37.63 | 36.00 | 43.90 | 0.00 | - | 1 | 2 | 22.79% |
| AZO240920P02700000 | 2024-04-17 3:59PM EDT | 2,700.00 | 73.37 | 42.60 | 51.00 | 0.00 | - | 2 | 5 | 22.33% |
| AZO240920P02720000 | 2024-02-27 12:46PM EDT | 2,720.00 | 85.22 | 35.20 | 43.50 | 0.00 | - | 1 | 1 | 19.93% |
| AZO240920P02730000 | 2024-04-16 11:05AM EDT | 2,730.00 | 86.93 | 48.20 | 56.80 | 0.00 | - | - | 4 | 21.95% |
| AZO240920P02740000 | 2024-04-22 10:14AM EDT | 2,740.00 | 66.23 | 50.00 | 58.70 | 0.00 | - | 1 | 3 | 21.80% |
| AZO240920P02750000 | 2024-05-07 3:34PM EDT | 2,750.00 | 56.40 | 52.00 | 61.00 | 0.00 | - | 1 | 5 | 21.70% |
| AZO240920P02760000 | 2024-03-07 11:11AM EDT | 2,760.00 | 55.50 | 52.00 | 62.00 | 0.00 | - | 1 | 0 | 21.37% |
| AZO240920P02770000 | 2024-02-05 10:34AM EDT | 2,770.00 | 148.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| AZO240920P02800000 | 2024-03-18 9:31AM EDT | 2,800.00 | 59.30 | 98.10 | 108.10 | 0.00 | - | 5 | 4 | 26.67% |
| AZO240920P02820000 | 2024-04-09 12:30PM EDT | 2,820.00 | 85.00 | 70.20 | 80.00 | 0.00 | - | 16 | 17 | 21.16% |
| AZO240920P02830000 | 2024-03-07 11:32AM EDT | 2,830.00 | 67.10 | 66.00 | 75.20 | 0.00 | - | - | 1 | 19.85% |
| AZO240920P02840000 | 2024-03-08 3:15PM EDT | 2,840.00 | 83.50 | 69.00 | 78.40 | 0.00 | - | 2 | 3 | 19.80% |
| AZO240920P02850000 | 2024-04-19 3:38PM EDT | 2,850.00 | 102.46 | 79.00 | 88.50 | 0.00 | - | 1 | 4 | 20.78% |
| AZO240920P02900000 | 2024-04-29 9:59AM EDT | 2,900.00 | 115.92 | 97.40 | 106.00 | 0.00 | - | 2 | 6 | 20.38% |
| AZO240920P03000000 | 2024-04-17 10:46AM EDT | 3,000.00 | 185.48 | 140.30 | 152.00 | 0.00 | - | 1 | 13 | 20.04% |
| AZO240920P03100000 | 2024-03-19 11:02AM EDT | 3,100.00 | 142.90 | 212.00 | 227.50 | 0.00 | - | 1 | 1 | 22.36% |
| AZO240920P03200000 | 2024-04-05 10:09AM EDT | 3,200.00 | 212.50 | 278.00 | 293.50 | 0.00 | - | 1 | 1 | 22.12% |
| AZO240920P03300000 | 2024-03-14 2:04PM EDT | 3,300.00 | 266.16 | 358.00 | 376.00 | 0.00 | - | 1 | 1 | 23.30% |
| AZO240920P03500000 | 2024-03-14 2:04PM EDT | 3,500.00 | 413.49 | 533.00 | 552.00 | 0.00 | - | 1 | 1 | 25.32% |
| AZO240920P03900000 | 2024-03-28 2:08PM EDT | 3,900.00 | 730.00 | 942.00 | 961.80 | 0.00 | - | 1 | 0 | 38.14% |
| AZO240920P04000000 | 2024-03-27 3:43PM EDT | 4,000.00 | 817.60 | 1,042.00 | 1,061.50 | 0.00 | - | 1 | 0 | 40.44% |
| AZO240920P04600000 | 2024-04-18 10:03AM EDT | 4,600.00 | 1,607.22 | 1,606.00 | 1,624.70 | 0.00 | - | - | 0 | 39.03% |
| AZO240920P04700000 | 2024-04-29 9:59AM EDT | 4,700.00 | 1,745.53 | 1,706.00 | 1,724.70 | 0.00 | - | - | 0 | 40.56% |
© 2024 Yahoo. All rights reserved.