Singapore markets open in 19 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 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,815.17 +1,461.68 (+2.38%) CMC Crypto 200
1,351.15 +51.05 (+3.93%)
AutoZone, Inc. (AZO)
NYSE - Nasdaq Real-time 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 | 627.00 | 646.00 | 0.00 | - | - | 1 | 100.64% |
| AZO240517C02400000 | 2024-04-25 9:31AM EDT | 2,400.00 | 540.00 | 577.00 | 596.00 | 0.00 | - | - | 1 | 93.39% |
| AZO240517C02450000 | 2024-04-25 9:31AM EDT | 2,450.00 | 490.00 | 527.00 | 546.00 | 0.00 | - | - | 3 | 86.21% |
| AZO240517C02550000 | 2024-04-10 9:40AM EDT | 2,550.00 | 502.00 | 428.00 | 446.00 | 0.00 | - | 1 | 1 | 72.03% |
| AZO240517C02600000 | 2024-04-24 9:32AM EDT | 2,600.00 | 356.00 | 378.00 | 396.70 | 0.00 | - | - | 1 | 66.17% |
| AZO240517C02650000 | 2024-04-25 9:37AM EDT | 2,650.00 | 270.00 | 328.50 | 348.00 | 0.00 | - | 1 | 5 | 61.01% |
| AZO240517C02700000 | 2024-04-29 2:48PM EDT | 2,700.00 | 303.68 | 278.70 | 298.00 | 0.00 | - | 1 | 5 | 53.72% |
| AZO240517C02800000 | 2024-04-29 2:48PM EDT | 2,800.00 | 208.15 | 180.00 | 196.00 | 0.00 | - | 1 | 5 | 36.64% |
| AZO240517C02850000 | 2024-05-06 10:04AM EDT | 2,850.00 | 141.04 | 131.60 | 150.00 | 0.00 | - | 1 | 6 | 33.16% |
| AZO240517C02900000 | 2024-05-06 3:54PM EDT | 2,900.00 | 87.00 | 89.00 | 99.00 | 0.00 | - | 3 | 53 | 24.06% |
| AZO240517C02930000 | 2024-05-06 10:45AM EDT | 2,930.00 | 62.00 | 64.00 | 73.00 | 0.00 | - | 45 | 47 | 21.65% |
| AZO240517C02940000 | 2024-05-09 9:53AM EDT | 2,940.00 | 63.00 | 57.00 | 66.00 | -11.12 | -15.00% | 1 | 14 | 21.66% |
| AZO240517C02950000 | 2024-05-08 9:41AM EDT | 2,950.00 | 67.00 | 50.00 | 58.00 | 0.00 | - | 1 | 16 | 20.83% |
| AZO240517C02960000 | 2024-05-09 10:05AM EDT | 2,960.00 | 47.20 | 43.10 | 51.00 | +5.00 | +11.85% | 4 | 18 | 20.42% |
| AZO240517C02970000 | 2024-05-09 10:15AM EDT | 2,970.00 | 45.00 | 37.50 | 44.00 | +11.40 | +33.93% | 3 | 15 | 19.79% |
| AZO240517C02980000 | 2024-05-09 3:59PM EDT | 2,980.00 | 35.00 | 30.80 | 37.90 | +4.00 | +12.90% | 4 | 13 | 19.44% |
| AZO240517C02990000 | 2024-05-09 12:31PM EDT | 2,990.00 | 27.09 | 26.40 | 32.40 | -3.81 | -12.33% | 3 | 38 | 19.18% |
| AZO240517C03000000 | 2024-05-09 2:38PM EDT | 3,000.00 | 27.00 | 21.40 | 27.50 | +1.10 | +4.25% | 1 | 62 | 18.99% |
| AZO240517C03010000 | 2024-05-09 3:58PM EDT | 3,010.00 | 20.40 | 17.70 | 24.20 | -1.60 | -7.27% | 6 | 22 | 19.46% |
| AZO240517C03020000 | 2024-05-09 3:22PM EDT | 3,020.00 | 17.55 | 13.00 | 19.40 | +2.05 | +13.23% | 12 | 23 | 18.78% |
| AZO240517C03030000 | 2024-05-08 3:22PM EDT | 3,030.00 | 11.50 | 10.30 | 16.70 | 0.00 | - | 7 | 54 | 19.10% |
| AZO240517C03040000 | 2024-05-09 3:02PM EDT | 3,040.00 | 11.90 | 8.10 | 13.20 | -4.40 | -26.99% | 1 | 22 | 18.63% |
| AZO240517C03050000 | 2024-05-09 12:58PM EDT | 3,050.00 | 9.70 | 7.20 | 10.50 | +1.20 | +14.12% | 7 | 21 | 18.40% |
| AZO240517C03060000 | 2024-05-07 11:25AM EDT | 3,060.00 | 12.00 | 5.00 | 8.60 | 0.00 | - | 1 | 8 | 18.49% |
| AZO240517C03070000 | 2024-05-09 2:07PM EDT | 3,070.00 | 6.89 | 2.00 | 9.40 | +2.39 | +53.11% | 80 | 9 | 20.68% |
| AZO240517C03080000 | 2024-05-09 2:07PM EDT | 3,080.00 | 5.62 | 3.00 | 8.30 | -2.58 | -31.46% | 80 | 6 | 21.20% |
| AZO240517C03090000 | 2024-05-07 10:43AM EDT | 3,090.00 | 9.40 | 2.10 | 7.40 | +9.40 | - | - | 3 | 21.78% |
| AZO240517C03100000 | 2024-05-09 10:04AM EDT | 3,100.00 | 3.00 | 2.00 | 3.90 | -0.60 | -16.67% | 1 | 23 | 19.21% |
| AZO240517C03110000 | 2024-05-08 3:46PM EDT | 3,110.00 | 3.00 | 0.35 | 3.00 | 0.00 | - | 1 | 16 | 19.13% |
| AZO240517C03120000 | 2024-05-03 1:55PM EDT | 3,120.00 | 7.00 | 0.00 | 5.00 | 0.00 | - | 2 | 7 | 23.06% |
| AZO240517C03130000 | 2024-04-30 11:35AM EDT | 3,130.00 | 10.17 | 0.00 | 6.00 | 0.00 | - | 2 | 18 | 25.52% |
| AZO240517C03140000 | 2024-05-03 1:31PM EDT | 3,140.00 | 4.05 | 0.00 | 5.70 | 0.00 | - | 4 | 9 | 26.38% |
| AZO240517C03150000 | 2024-05-03 12:22PM EDT | 3,150.00 | 3.50 | 0.00 | 4.90 | 0.00 | - | 1 | 8 | 26.53% |
| AZO240517C03160000 | 2024-05-02 2:37PM EDT | 3,160.00 | 4.70 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 27.83% |
| AZO240517C03170000 | 2024-05-02 11:03AM EDT | 3,170.00 | 4.50 | 0.00 | 4.90 | 0.00 | - | 1 | 2 | 28.84% |
| AZO240517C03180000 | 2024-05-08 10:37AM EDT | 3,180.00 | 1.55 | 0.00 | 5.00 | 0.00 | - | 1 | 7 | 30.12% |
| AZO240517C03190000 | 2024-05-08 12:08PM EDT | 3,190.00 | 1.00 | 0.05 | 4.00 | 0.00 | - | 1 | 5 | 29.66% |
| AZO240517C03200000 | 2024-05-08 9:39AM EDT | 3,200.00 | 1.88 | 0.00 | 2.40 | 0.00 | - | 1 | 43 | 27.61% |
| AZO240517C03210000 | 2024-05-06 1:36PM EDT | 3,210.00 | 2.50 | 0.00 | 1.00 | 0.00 | - | 2 | 18 | 24.52% |
| AZO240517C03250000 | 2024-04-30 11:35AM EDT | 3,250.00 | 2.67 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 31.97% |
| AZO240517C03300000 | 2024-05-08 9:39AM EDT | 3,300.00 | 1.00 | 0.00 | 4.40 | 0.00 | - | 1 | 19 | 41.78% |
| AZO240517C03350000 | 2024-05-02 9:31AM EDT | 3,350.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 46.45% |
| AZO240517C03400000 | 2024-04-29 2:54PM EDT | 3,400.00 | 0.94 | 0.00 | 4.30 | 0.00 | - | 5 | 7 | 51.14% |
| AZO240517C03450000 | 2024-05-02 9:30AM EDT | 3,450.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 55.68% |
| AZO240517C03500000 | 2024-05-09 3:10PM EDT | 3,500.00 | 0.40 | 0.00 | 0.80 | -5.30 | -92.98% | 2 | 0 | 46.42% |
| AZO240517C03600000 | 2024-05-03 10:56AM EDT | 3,600.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 3 | 61.23% |
| 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 | 0.20 | 0.00 | - | 1 | 8 | 54.05% |
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 | 0.20 | -0.65 | -92.86% | 1 | 2 | 54.98% |
| AZO240517P02400000 | 2024-04-30 10:35AM EDT | 2,400.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | - | 1 | 72.27% |
| AZO240517P02450000 | 2024-04-22 9:47AM EDT | 2,450.00 | 2.00 | 0.00 | 4.30 | 0.00 | - | - | 1 | 66.36% |
| 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 | 0.50 | -0.95 | -95.00% | 1 | 17 | 39.70% |
| AZO240517P02650000 | 2024-04-26 3:51PM EDT | 2,650.00 | 2.50 | 0.00 | 4.30 | 0.00 | - | 2 | 45 | 49.22% |
| AZO240517P02700000 | 2024-05-09 2:13PM EDT | 2,700.00 | 2.00 | 0.00 | 4.20 | -0.70 | -25.93% | 1 | 36 | 42.73% |
| AZO240517P02750000 | 2024-05-09 2:13PM EDT | 2,750.00 | 2.35 | 0.00 | 4.50 | +0.95 | +67.86% | 2 | 42 | 37.00% |
| AZO240517P02800000 | 2024-05-09 12:19PM EDT | 2,800.00 | 1.32 | 1.10 | 3.50 | -0.71 | -34.98% | 8 | 51 | 28.84% |
| AZO240517P02850000 | 2024-05-09 10:24AM EDT | 2,850.00 | 3.75 | 2.05 | 4.60 | -2.15 | -36.44% | 1 | 160 | 24.13% |
| AZO240517P02900000 | 2024-05-07 11:33AM EDT | 2,900.00 | 8.55 | 5.10 | 7.00 | 0.00 | - | 4 | 75 | 19.74% |
| AZO240517P02930000 | 2024-05-09 12:53PM EDT | 2,930.00 | 12.00 | 8.60 | 13.00 | 0.00 | - | 2 | 24 | 19.59% |
| AZO240517P02940000 | 2024-05-09 3:26PM EDT | 2,940.00 | 13.36 | 11.70 | 15.40 | -2.94 | -18.04% | 1 | 66 | 19.34% |
| AZO240517P02950000 | 2024-05-09 11:36AM EDT | 2,950.00 | 16.80 | 12.60 | 20.00 | -9.90 | -37.08% | 1 | 77 | 20.24% |
| AZO240517P02960000 | 2024-05-09 3:26PM EDT | 2,960.00 | 19.85 | 15.70 | 23.00 | +0.01 | +0.05% | 1 | 30 | 19.86% |
| AZO240517P02970000 | 2024-05-06 3:34PM EDT | 2,970.00 | 43.25 | 20.00 | 26.10 | 0.00 | - | 1 | 7 | 19.30% |
| AZO240517P02980000 | 2024-05-09 1:53PM EDT | 2,980.00 | 28.00 | 24.70 | 30.50 | +2.00 | +7.69% | 3 | 11 | 19.25% |
| AZO240517P02990000 | 2024-05-09 11:51AM EDT | 2,990.00 | 34.00 | 29.00 | 35.60 | +1.40 | +4.29% | 1 | 5 | 19.32% |
| AZO240517P03000000 | 2024-05-09 9:49AM EDT | 3,000.00 | 38.20 | 34.10 | 40.60 | -1.60 | -4.02% | 1 | 40 | 19.08% |
| AZO240517P03010000 | 2024-05-06 3:57PM EDT | 3,010.00 | 61.10 | 39.00 | 47.00 | 0.00 | - | 1 | 6 | 19.38% |
| AZO240517P03020000 | 2024-05-06 10:56AM EDT | 3,020.00 | 72.00 | 46.30 | 54.00 | 0.00 | - | 2 | 3 | 19.79% |
| AZO240517P03030000 | 2024-05-06 10:58AM EDT | 3,030.00 | 79.10 | 48.50 | 64.80 | 0.00 | - | 3 | 4 | 22.34% |
| AZO240517P03040000 | 2024-05-08 9:41AM EDT | 3,040.00 | 60.00 | 59.00 | 68.90 | 0.00 | - | 1 | 4 | 20.50% |
| AZO240517P03050000 | 2024-05-07 9:35AM EDT | 3,050.00 | 75.47 | 67.00 | 77.00 | 0.00 | - | 1 | 7 | 20.98% |
| AZO240517P03060000 | 2024-05-03 9:53AM EDT | 3,060.00 | 94.00 | 75.00 | 89.10 | 0.00 | - | 2 | 2 | 24.18% |
| AZO240517P03070000 | 2024-04-25 9:51AM EDT | 3,070.00 | 182.00 | 84.00 | 97.00 | 0.00 | - | - | 2 | 24.33% |
| 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 | 101.00 | 115.00 | 0.00 | - | 1 | 61 | 25.90% |
| AZO240517P03100000 | 2024-05-08 1:07PM EDT | 3,100.00 | 135.50 | 108.00 | 124.00 | 0.00 | - | 5 | 7 | 26.54% |
| AZO240517P03110000 | 2024-04-11 10:38AM EDT | 3,110.00 | 149.35 | 118.00 | 134.00 | 0.00 | - | 1 | 0 | 27.98% |
| AZO240517P03120000 | 2024-04-25 9:35AM EDT | 3,120.00 | 202.70 | 128.00 | 144.00 | 0.00 | - | 8 | 1 | 29.40% |
| AZO240517P03130000 | 2024-05-09 12:16PM EDT | 3,130.00 | 148.15 | 138.00 | 154.00 | +18.59 | +14.35% | 1 | 5 | 30.79% |
| 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 | 158.00 | 174.00 | 0.00 | - | 1 | 0 | 33.51% |
| AZO240517P03160000 | 2024-04-25 9:31AM EDT | 3,160.00 | 236.00 | 168.00 | 184.20 | 0.00 | - | 3 | 0 | 35.03% |
| AZO240517P03180000 | 2024-05-08 3:15PM EDT | 3,180.00 | 218.40 | 188.00 | 204.10 | 0.00 | - | 10 | 1 | 37.54% |
| 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 | 206.00 | 225.80 | 0.00 | - | 5 | 1 | 41.86% |
| AZO240517P03210000 | 2024-04-25 9:31AM EDT | 3,210.00 | 286.00 | 216.00 | 235.90 | 0.00 | - | 2 | 0 | 43.24% |
| AZO240517P03250000 | 2024-05-08 3:15PM EDT | 3,250.00 | 279.90 | 256.00 | 275.90 | 0.00 | - | 5 | 1 | 48.23% |
| AZO240517P03300000 | 2024-04-22 9:47AM EDT | 3,300.00 | 316.00 | 306.00 | 325.90 | 0.00 | - | 1 | 0 | 54.20% |
| AZO240517P03350000 | 2024-05-06 9:36AM EDT | 3,350.00 | 398.00 | 356.00 | 375.90 | 0.00 | - | 1 | 0 | 59.91% |
| AZO240517P03400000 | 2024-04-18 9:32AM EDT | 3,400.00 | 412.00 | 406.00 | 425.90 | 0.00 | - | - | 0 | 65.40% |
| 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 | 556.00 | 575.90 | 0.00 | - | - | 0 | 60.54% |
| AZO240517P03600000 | 2024-04-15 9:37AM EDT | 3,600.00 | 604.40 | 606.00 | 625.90 | 0.00 | - | - | 0 | 64.54% |
| AZO240517P03700000 | 2024-04-18 9:34AM EDT | 3,700.00 | 720.00 | 706.00 | 725.00 | 0.00 | - | - | 0 | 70.47% |
| AZO240517P03800000 | 2024-04-18 9:32AM EDT | 3,800.00 | 812.00 | 806.00 | 825.00 | 0.00 | - | 2 | 0 | 77.71% |
© 2024 Yahoo. All rights reserved.