NYSE - Nasdaq Real Time Price • USD
AutoZone, Inc. (AZO)
As of 10:27 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240419C02100000 | 4/8/2024 1:36 PM | 2100 | 1,004.00 | 883.30 | 898.40 | 0.00 | 0.00% | 2 | 1 | 285.06% |
| AZO240419C02150000 | 4/18/2024 1:33 PM | 2150 | 830.00 | 830.80 | 848.40 | 0.00 | 0.00% | 1 | 1 | 368.16% |
| AZO240419C02200000 | 4/18/2024 1:33 PM | 2200 | 780.00 | 784.70 | 800.90 | 0.00 | 0.00% | 1 | 2 | 289.28% |
| AZO240419C02250000 | 3/11/2024 1:36 PM | 2250 | 816.00 | 772.00 | 792.00 | 0.00 | 0.00% | 1 | 1 | 481.69% |
| AZO240419C02300000 | 3/28/2024 1:54 PM | 2300 | 888.00 | 680.60 | 698.50 | 0.00 | 0.00% | 1 | 4 | 305.02% |
| AZO240419C02350000 | 4/8/2024 1:32 PM | 2350 | 758.00 | 633.30 | 650.00 | 0.00 | 0.00% | 1 | 1 | 218.31% |
| AZO240419C02400000 | 4/8/2024 1:32 PM | 2400 | 708.00 | 583.50 | 601.20 | 0.00 | 0.00% | 4 | 4 | 211.50% |
| AZO240419C02450000 | 4/15/2024 1:37 PM | 2450 | 547.90 | 533.40 | 548.50 | 0.00 | 0.00% | 1 | 1 | 173.34% |
| AZO240419C02500000 | 4/15/2024 1:34 PM | 2500 | 494.00 | 483.40 | 501.30 | 0.00 | 0.00% | 1 | 11 | 177.44% |
| AZO240419C02550000 | 4/15/2024 1:34 PM | 2550 | 444.00 | 430.90 | 448.20 | 0.00 | 0.00% | 1 | 5 | 202.06% |
| AZO240419C02590000 | 4/1/2024 2:23 PM | 2590 | 584.00 | 394.00 | 410.00 | 0.00 | 0.00% | - | 1 | 143.75% |
| AZO240419C02600000 | 4/10/2024 1:36 PM | 2600 | 434.00 | 380.70 | 398.50 | 0.00 | 0.00% | 1 | 1 | 183.85% |
| AZO240419C02610000 | 4/10/2024 1:36 PM | 2610 | 424.00 | 374.80 | 391.30 | 0.00 | 0.00% | 1 | 2 | 146.80% |
| AZO240419C02620000 | 4/10/2024 1:36 PM | 2620 | 414.00 | 363.80 | 380.00 | 0.00 | 0.00% | - | 1 | 132.96% |
| AZO240419C02630000 | 4/10/2024 1:36 PM | 2630 | 404.00 | 350.80 | 368.50 | 0.00 | 0.00% | 1 | 2 | 171.99% |
| AZO240419C02640000 | 4/10/2024 1:36 PM | 2640 | 394.00 | 343.40 | 359.80 | 0.00 | 0.00% | 1 | 2 | 123.36% |
| AZO240419C02650000 | 4/10/2024 1:36 PM | 2650 | 384.00 | 330.70 | 348.50 | 0.00 | 0.00% | 1 | 7 | 164.07% |
| AZO240419C02660000 | 3/22/2024 1:36 PM | 2660 | 552.00 | 320.70 | 338.50 | 0.00 | 0.00% | 1 | 1 | 160.11% |
| AZO240419C02670000 | 3/22/2024 1:36 PM | 2670 | 542.00 | 313.70 | 330.00 | 0.00 | 0.00% | 1 | 1 | 116.31% |
| AZO240419C02680000 | 4/4/2024 5:56 PM | 2680 | 428.13 | 300.70 | 318.50 | 0.00 | 0.00% | 6 | 1 | 152.19% |
| AZO240419C02690000 | 4/15/2024 1:34 PM | 2690 | 304.00 | 293.60 | 311.30 | 0.00 | 0.00% | 1 | 3 | 114.94% |
| AZO240419C02700000 | 4/15/2024 1:34 PM | 2700 | 294.00 | 281.20 | 298.70 | 0.00 | 0.00% | 1 | 0 | 77.39% |
| AZO240419C02710000 | 2/21/2024 5:49 PM | 2710 | 131.90 | 532.00 | 550.00 | 0.00 | 0.00% | - | 1 | 650.73% |
| AZO240419C02720000 | 4/12/2024 7:56 PM | 2720 | 256.90 | 266.90 | 281.90 | 0.00 | 0.00% | 2 | 3 | 117.24% |
| AZO240419C02730000 | 3/22/2024 1:36 PM | 2730 | 484.00 | 252.10 | 268.60 | 0.00 | 0.00% | 2 | 3 | 79.71% |
| AZO240419C02740000 | 4/10/2024 1:35 PM | 2740 | 294.00 | 243.90 | 261.30 | 0.00 | 0.00% | 2 | 4 | 99.32% |
| AZO240419C02750000 | 4/18/2024 1:33 PM | 2750 | 232.00 | 232.30 | 248.60 | 0.00 | 0.00% | 1 | 2 | 75.76% |
| AZO240419C02760000 | 2/27/2024 5:16 PM | 2760 | 211.50 | 396.00 | 412.00 | 0.00 | 0.00% | 1 | 2 | 457.67% |
| AZO240419C02780000 | 4/18/2024 1:33 PM | 2780 | 202.00 | 202.10 | 218.60 | 0.00 | 0.00% | 1 | 6 | 65.77% |
| AZO240419C02790000 | 4/8/2024 1:36 PM | 2790 | 316.00 | 193.50 | 210.00 | 0.00 | 0.00% | 1 | 5 | 76.78% |
| AZO240419C02800000 | 4/2/2024 7:08 PM | 2800 | 396.35 | 183.20 | 196.40 | 0.00 | 0.00% | 2 | 8 | 96.46% |
| AZO240419C02810000 | 4/16/2024 5:29 PM | 2810 | 111.64 | 173.10 | 188.70 | 0.00 | 0.00% | 2 | 2 | 63.55% |
| AZO240419C02820000 | 4/18/2024 1:33 PM | 2820 | 162.00 | 163.10 | 177.90 | 0.00 | 0.00% | 1 | 0 | 56.42% |
| AZO240419C02830000 | 4/17/2024 1:35 PM | 2830 | 100.00 | 157.50 | 170.00 | 0.00 | 0.00% | 1 | 1 | 74.21% |
| AZO240419C02840000 | 3/22/2024 1:36 PM | 2840 | 376.00 | 142.30 | 158.90 | 0.00 | 0.00% | 1 | 1 | 51.64% |
| AZO240419C02850000 | 4/3/2024 7:19 PM | 2850 | 324.03 | 137.10 | 150.90 | 0.00 | 0.00% | 2 | 7 | 67.88% |
| AZO240419C02860000 | 4/18/2024 1:30 PM | 2860 | 109.80 | 124.00 | 140.00 | 0.00 | 0.00% | 1 | 8 | 55.13% |
| AZO240419C02900000 | 4/18/2024 2:24 PM | 2900 | 100.29 | 85.00 | 95.00 | 0.00 | 0.00% | 4 | 15 | 51.94% |
| AZO240419C02950000 | 4/19/2024 2:12 PM | 2950 | 45.00 | 39.00 | 47.00 | 18.50 | 69.81% | 6 | 47 | 34.76% |
| AZO240419C03000000 | 4/19/2024 1:35 PM | 3000 | 6.20 | 5.60 | 12.70 | -1.30 | -17.33% | 1 | 40 | 27.75% |
| AZO240419C03050000 | 4/18/2024 7:49 PM | 3050 | 2.25 | 0.00 | 2.70 | 0.00 | 0.00% | 9 | 35 | 31.39% |
| AZO240419C03100000 | 4/18/2024 7:49 PM | 3100 | 1.40 | 0.10 | 0.55 | 0.00 | 0.00% | 40 | 75 | 35.50% |
| AZO240419C03150000 | 4/18/2024 1:38 PM | 3150 | 2.85 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 68 | 43.26% |
| AZO240419C03200000 | 4/19/2024 1:39 PM | 3200 | 0.43 | 0.05 | 1.00 | 0.08 | 22.86% | 3 | 158 | 60.01% |
| AZO240419C03250000 | 4/17/2024 1:56 PM | 3250 | 0.06 | 0.00 | 0.25 | 0.00 | 0.00% | 4 | 105 | 60.35% |
| AZO240419C03300000 | 4/18/2024 3:36 PM | 3300 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 13 | 64 | 102.32% |
| AZO240419C03350000 | 4/16/2024 7:59 PM | 3350 | 0.05 | 0.00 | 4.00 | 0.00 | 0.00% | 3 | 33 | 113.53% |
| AZO240419C03400000 | 4/18/2024 4:25 PM | 3400 | 0.53 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 23 | 93.07% |
| AZO240419C03450000 | 4/9/2024 4:05 PM | 3450 | 1.50 | 0.00 | 1.00 | 0.00 | 0.00% | 360 | 347 | 113.43% |
| AZO240419C03500000 | 4/15/2024 2:36 PM | 3500 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 24 | 135.89% |
| AZO240419C03550000 | 4/5/2024 1:51 PM | 3550 | 0.40 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 9 | 161.57% |
| AZO240419C03600000 | 3/18/2024 6:20 PM | 3600 | 1.50 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 172.46% |
| AZO240419C03650000 | 3/11/2024 6:32 PM | 3650 | 1.25 | 0.00 | 6.80 | 0.00 | 0.00% | 2 | 2 | 196.70% |
| AZO240419C03750000 | 4/16/2024 2:35 PM | 3750 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 13 | 129.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO240419P02100000 | 4/11/2024 2:56 PM | 2100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 26 | 199.61% |
| AZO240419P02200000 | 4/15/2024 5:39 PM | 2200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 9 | 50.00% |
| AZO240419P02250000 | 3/25/2024 3:37 PM | 2250 | 3.42 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 7 | 163.28% |
| AZO240419P02300000 | 2/23/2024 5:41 PM | 2300 | 10.00 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 239.18% |
| AZO240419P02350000 | 2/23/2024 5:38 PM | 2350 | 7.30 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 222.02% |
| AZO240419P02400000 | 3/25/2024 7:50 PM | 2400 | 2.10 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 13 | 205.08% |
| AZO240419P02450000 | 3/25/2024 3:32 PM | 2450 | 0.47 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 5 | 188.38% |
| AZO240419P02500000 | 4/18/2024 1:51 PM | 2500 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 12 | 105.47% |
| AZO240419P02550000 | 4/18/2024 1:50 PM | 2550 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 4 | 155.47% |
| AZO240419P02590000 | 3/18/2024 2:34 PM | 2590 | 0.70 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 1 | 142.48% |
| AZO240419P02600000 | 4/18/2024 2:12 PM | 2600 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 42 | 118.97% |
| AZO240419P02610000 | 4/9/2024 5:48 PM | 2610 | 1.20 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 10 | 135.99% |
| AZO240419P02620000 | 4/16/2024 5:37 PM | 2620 | 0.05 | 0.05 | 4.30 | 0.00 | 0.00% | 3 | 29 | 133.01% |
| AZO240419P02650000 | 2/27/2024 6:46 PM | 2650 | 13.69 | 0.00 | 6.60 | 0.00 | 0.00% | 2 | 2 | 132.96% |
| AZO240419P02690000 | 3/19/2024 4:04 PM | 2690 | 1.19 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 3 | 111.04% |
| AZO240419P02700000 | 4/19/2024 1:37 PM | 2700 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 15 | 29 | 62.89% |
| AZO240419P02720000 | 4/1/2024 6:14 PM | 2720 | 0.90 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 1 | 100.88% |
| AZO240419P02730000 | 2/28/2024 3:47 PM | 2730 | 16.67 | 0.00 | 6.90 | 0.00 | 0.00% | 1 | 6 | 106.54% |
| AZO240419P02740000 | 4/5/2024 3:50 PM | 2740 | 1.41 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 5 | 94.38% |
| AZO240419P02750000 | 4/18/2024 4:12 PM | 2750 | 0.04 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 19 | 91.52% |
| AZO240419P02760000 | 3/13/2024 5:16 PM | 2760 | 7.14 | 0.00 | 5.60 | 0.00 | 0.00% | 1 | 1 | 92.10% |
| AZO240419P02770000 | 3/6/2024 8:27 PM | 2770 | 8.00 | 0.00 | 7.50 | 0.00 | 0.00% | 20 | 18 | 94.36% |
| AZO240419P02780000 | 3/13/2024 5:16 PM | 2780 | 8.26 | 0.05 | 6.00 | 0.00 | 0.00% | 1 | 1 | 86.72% |
| AZO240419P02790000 | 2/29/2024 6:41 PM | 2790 | 18.87 | 0.00 | 7.30 | 0.00 | 0.00% | - | 1 | 86.76% |
| AZO240419P02800000 | 4/18/2024 2:55 PM | 2800 | 2.46 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 63 | 75.77% |
| AZO240419P02810000 | 4/15/2024 7:02 PM | 2810 | 5.10 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 72.75% |
| AZO240419P02820000 | 4/18/2024 2:26 PM | 2820 | 0.50 | 0.00 | 4.90 | 0.00 | 0.00% | 2 | 7 | 69.70% |
| AZO240419P02830000 | 4/11/2024 3:14 PM | 2830 | 3.80 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 4 | 66.61% |
| AZO240419P02840000 | 4/19/2024 1:50 PM | 2840 | 2.58 | 0.00 | 5.20 | -0.81 | -23.89% | 1 | 13 | 63.75% |
| AZO240419P02850000 | 4/19/2024 1:56 PM | 2850 | 0.75 | 0.00 | 5.10 | -2.65 | -77.94% | 2 | 30 | 60.04% |
| AZO240419P02860000 | 4/18/2024 3:51 PM | 2860 | 0.84 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 13 | 55.55% |
| AZO240419P02900000 | 4/19/2024 2:08 PM | 2900 | 1.00 | 0.70 | 3.10 | -1.50 | -60.00% | 4 | 108 | 44.62% |
| AZO240419P02950000 | 4/18/2024 6:07 PM | 2950 | 13.31 | 1.45 | 6.70 | 0.00 | 0.00% | 36 | 150 | 33.55% |
| AZO240419P03000000 | 4/19/2024 2:13 PM | 3000 | 16.00 | 12.10 | 21.00 | -25.07 | -61.04% | 5 | 97 | 24.50% |
| AZO240419P03050000 | 4/19/2024 1:38 PM | 3050 | 69.00 | 54.00 | 64.00 | 3.90 | 5.99% | 1 | 19 | 34.58% |
| AZO240419P03100000 | 4/18/2024 5:19 PM | 3100 | 137.60 | 102.60 | 117.70 | 0.00 | 0.00% | 14 | 26 | 64.48% |
| AZO240419P03150000 | 4/17/2024 5:41 PM | 3150 | 220.00 | 152.50 | 164.80 | 0.00 | 0.00% | 37 | 3 | 72.63% |
| AZO240419P03200000 | 4/17/2024 7:30 PM | 3200 | 266.00 | 199.00 | 215.70 | 0.00 | 0.00% | 5 | 1 | 92.44% |
| AZO240419P03250000 | 4/11/2024 1:34 PM | 3250 | 232.00 | 248.60 | 265.10 | 0.00 | 0.00% | 1 | 0 | 105.11% |
| AZO240419P03300000 | 4/10/2024 6:22 PM | 3300 | 273.30 | 298.60 | 315.10 | 0.00 | 0.00% | 11 | 0 | 119.67% |
| AZO240419P03350000 | 4/8/2024 1:36 PM | 3350 | 250.00 | 350.10 | 366.10 | 0.00 | 0.00% | 2 | 0 | 139.04% |
| AZO240419P03400000 | 4/10/2024 6:22 PM | 3400 | 355.30 | 400.30 | 416.50 | 0.00 | 0.00% | 5 | 0 | 155.04% |
| AZO240419P03450000 | 3/22/2024 1:33 PM | 3450 | 251.90 | 448.60 | 466.40 | 0.00 | 0.00% | 3 | 0 | 167.99% |
| AZO240419P03500000 | 4/18/2024 1:34 PM | 3500 | 519.70 | 500.00 | 519.20 | 0.00 | 0.00% | 1 | 0 | 195.92% |
| AZO240419P03550000 | 3/28/2024 1:33 PM | 3550 | 364.00 | 551.30 | 569.10 | 0.00 | 0.00% | 1 | 0 | 208.78% |
| AZO240419P03600000 | 3/28/2024 1:54 PM | 3600 | 419.90 | 598.50 | 616.50 | 0.00 | 0.00% | 4 | 0 | 206.75% |
| AZO240419P03650000 | 4/8/2024 1:36 PM | 3650 | 550.00 | 650.00 | 666.50 | 0.00 | 0.00% | 1 | 0 | 218.82% |
| AZO240419P03700000 | 4/18/2024 1:34 PM | 3700 | 720.00 | 701.30 | 716.40 | 0.00 | 0.00% | 2 | 0 | 229.90% |
| AZO240419P03750000 | 4/18/2024 1:32 PM | 3750 | 762.00 | 750.20 | 765.10 | 0.00 | 0.00% | 2 | 0 | 231.41% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,094.96
-0.55%
AAP Advance Auto Parts, Inc.
77.40
+0.26%
ULTA Ulta Beauty, Inc.
414.28
-2.55%
GPC Genuine Parts Company
161.72
+0.93%
TSCO Tractor Supply Company
251.80
+1.80%
DKS DICK'S Sporting Goods, Inc.
195.34
+0.06%
CASY Casey's General Stores, Inc.
308.32
-0.35%
WSM Williams-Sonoma, Inc.
278.35
-0.42%
MUSA Murphy USA Inc.
414.52
+0.40%
RH RH
244.66
-0.26%