NYSE - Delayed Quote USD
AutoZone, Inc. (AZO)
3,878.24
-1.73
(-0.04%)
At close: 3:59:56 PM EDT
3,880.15
+1.91
+(0.05%)
After hours: 4:05:45 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO250620C01920000 | 4/9/2025 1:46 PM | 1920 | 1,704.00 | 1,746.00 | 1,762.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AZO250620C01940000 | 4/7/2025 10:22 AM | 1940 | 1,623.50 | 1,726.00 | 1,742.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| AZO250620C01960000 | 11/7/2024 3:59 PM | 1960 | 1,254.00 | 1,396.00 | 1,412.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZO250620C01980000 | 5/5/2025 9:45 AM | 1980 | 1,766.00 | 1,894.10 | 1,912.00 | 0.00 | 0.00% | 1 | 1 | 105.49% |
| AZO250620C02000000 | 5/5/2025 9:45 AM | 2000 | 1,746.00 | 1,874.20 | 1,891.40 | 0.00 | 0.00% | 1 | 2 | 103.27% |
| AZO250620C02040000 | 4/14/2025 12:56 PM | 2040 | 1,647.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO250620C02060000 | 4/7/2025 9:32 AM | 2060 | 1,472.00 | 1,606.30 | 1,623.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZO250620C02100000 | 2/28/2025 9:31 AM | 2100 | 1,422.00 | 1,722.00 | 1,740.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AZO250620C02120000 | 2/28/2025 9:31 AM | 2120 | 1,402.00 | 1,702.00 | 1,721.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AZO250620C02160000 | 4/9/2025 1:46 PM | 2160 | 1,468.00 | 1,508.00 | 1,524.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZO250620C02200000 | 3/4/2025 9:31 AM | 2200 | 1,284.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO250620C02240000 | 4/7/2025 10:10 AM | 2240 | 1,268.00 | 1,428.00 | 1,444.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO250620C02260000 | 3/26/2025 9:35 AM | 2260 | 1,442.00 | 1,293.60 | 1,308.00 | 0.00 | 0.00% | 2 | 4 | 0.00% |
| AZO250620C02280000 | 4/23/2025 9:33 AM | 2280 | 1,420.00 | 1,595.40 | 1,614.00 | 0.00 | 0.00% | - | 2 | 89.23% |
| AZO250620C02320000 | 4/17/2025 9:34 AM | 2320 | 1,302.00 | 1,466.00 | 1,482.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO250620C02340000 | 4/28/2025 9:31 AM | 2340 | 1,300.00 | 1,535.70 | 1,554.00 | 0.00 | 0.00% | 1 | 2 | 85.67% |
| AZO250620C02360000 | 4/28/2025 9:31 AM | 2360 | 1,280.00 | 1,516.00 | 1,534.00 | 0.00 | 0.00% | 1 | 2 | 84.69% |
| AZO250620C02400000 | 4/10/2025 12:31 PM | 2400 | 1,162.00 | 1,270.00 | 1,286.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| AZO250620C02420000 | 5/15/2025 9:34 AM | 2420 | 1,262.00 | 1,455.10 | 1,472.00 | 0.00 | 0.00% | 2 | 3 | 77.90% |
| AZO250620C02440000 | 4/17/2025 9:34 AM | 2440 | 1,184.00 | 1,348.00 | 1,364.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AZO250620C02480000 | 4/9/2025 1:46 PM | 2480 | 1,156.00 | 1,190.30 | 1,206.00 | 0.00 | 0.00% | 3 | 2 | 0.00% |
| AZO250620C02500000 | 4/10/2025 12:31 PM | 2500 | 1,066.00 | 1,170.50 | 1,186.00 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| AZO250620C02600000 | 5/16/2025 9:31 AM | 2600 | 1,166.00 | 1,277.00 | 1,296.00 | 0.00 | 0.00% | 1 | 2 | 72.47% |
| AZO250620C02650000 | 5/1/2025 9:33 AM | 2650 | 1,078.00 | 1,227.30 | 1,244.00 | 0.00 | 0.00% | - | 1 | 68.19% |
| AZO250620C02700000 | 11/18/2024 11:58 AM | 2700 | 597.20 | 652.00 | 670.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| AZO250620C02750000 | 5/12/2025 9:32 AM | 2750 | 898.00 | 1,128.00 | 1,146.00 | 0.00 | 0.00% | - | 3 | 64.32% |
| AZO250620C02800000 | 5/12/2025 9:31 AM | 2800 | 848.00 | 1,078.00 | 1,094.00 | 0.00 | 0.00% | 2 | 8 | 60.12% |
| AZO250620C02850000 | 5/16/2025 9:31 AM | 2850 | 918.00 | 1,026.30 | 1,044.00 | 0.00 | 0.00% | 1 | 3 | 56.16% |
| AZO250620C02900000 | 5/20/2025 9:36 AM | 2900 | 986.00 | 980.00 | 994.00 | 188.00 | 23.56% | 1 | 12 | 55.80% |
| AZO250620C02940000 | 5/15/2025 9:34 AM | 2940 | 748.00 | 938.90 | 954.00 | 0.00 | 0.00% | 1 | 8 | 52.94% |
| AZO250620C02950000 | 5/16/2025 9:30 AM | 2950 | 818.00 | 932.00 | 946.00 | 0.00 | 0.00% | 3 | 6 | 55.19% |
| AZO250620C02960000 | 5/16/2025 9:30 AM | 2960 | 808.00 | 922.00 | 938.00 | 0.00 | 0.00% | 2 | 10 | 55.61% |
| AZO250620C02970000 | 2/3/2025 9:39 AM | 2970 | 462.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| AZO250620C02980000 | 3/19/2025 9:33 AM | 2980 | 686.00 | 660.00 | 676.00 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| AZO250620C02990000 | 5/9/2025 9:32 AM | 2990 | 714.00 | 890.00 | 906.00 | 0.00 | 0.00% | 1 | 2 | 51.91% |
| AZO250620C03000000 | 4/28/2025 9:31 AM | 3000 | 656.00 | 882.00 | 897.20 | 0.00 | 0.00% | 1 | 4 | 52.95% |
| AZO250620C03010000 | 5/13/2025 12:50 PM | 3010 | 666.00 | 870.00 | 886.00 | 0.00 | 0.00% | 1 | 3 | 50.81% |
| AZO250620C03020000 | 1/31/2025 11:15 AM | 3020 | 443.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| AZO250620C03030000 | 5/20/2025 9:35 AM | 3030 | 850.00 | 850.00 | 867.80 | 158.00 | 22.83% | 1 | 2 | 50.59% |
| AZO250620C03040000 | 3/14/2025 9:38 AM | 3040 | 572.00 | 648.00 | 664.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| AZO250620C03050000 | 5/20/2025 9:36 AM | 3050 | 838.00 | 832.00 | 847.80 | 118.00 | 16.39% | 1 | 6 | 50.40% |
| AZO250620C03060000 | 5/9/2025 9:35 AM | 3060 | 632.00 | 820.00 | 837.10 | 0.00 | 0.00% | 4 | 3 | 55.48% |
| AZO250620C03070000 | 5/9/2025 9:32 AM | 3070 | 636.00 | 812.00 | 828.00 | 0.00 | 0.00% | 1 | 2 | 55.49% |
| AZO250620C03080000 | 5/9/2025 9:32 AM | 3080 | 626.00 | 802.00 | 818.00 | 0.00 | 0.00% | - | 1 | 54.88% |
| AZO250620C03090000 | 5/7/2025 10:25 AM | 3090 | 690.00 | 794.00 | 808.00 | 0.00 | 0.00% | 2 | 3 | 54.27% |
| AZO250620C03100000 | 5/13/2025 9:34 AM | 3100 | 576.00 | 781.00 | 798.00 | 0.00 | 0.00% | 3 | 7 | 53.66% |
| AZO250620C03110000 | 5/13/2025 9:34 AM | 3110 | 566.00 | 772.00 | 786.00 | 0.00 | 0.00% | 1 | 6 | 51.71% |
| AZO250620C03120000 | 5/9/2025 9:32 AM | 3120 | 588.00 | 761.20 | 778.00 | 0.00 | 0.00% | 1 | 2 | 52.45% |
| AZO250620C03130000 | 3/28/2025 9:32 AM | 3130 | 736.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO250620C03140000 | 5/13/2025 9:34 AM | 3140 | 538.00 | 744.00 | 758.00 | 0.00 | 0.00% | 3 | 5 | 51.24% |
| AZO250620C03150000 | 5/13/2025 9:34 AM | 3150 | 754.00 | 734.00 | 748.00 | 226.00 | 42.80% | 1 | 5 | 50.64% |
| AZO250620C03160000 | 3/26/2025 9:36 AM | 3160 | 580.00 | 430.50 | 447.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZO250620C03170000 | 5/20/2025 9:36 AM | 3170 | 720.00 | 716.00 | 729.60 | 210.00 | 41.18% | 1 | 2 | 50.42% |
| AZO250620C03180000 | 5/13/2025 9:34 AM | 3180 | 500.00 | 704.00 | 721.90 | 0.00 | 0.00% | 1 | 3 | 51.16% |
| AZO250620C03190000 | 3/28/2025 9:32 AM | 3190 | 680.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO250620C03200000 | 5/13/2025 9:34 AM | 3200 | 702.80 | 686.00 | 698.00 | 220.80 | 45.81% | 1 | 36 | 47.64% |
| AZO250620C03210000 | 3/25/2025 9:33 AM | 3210 | 518.00 | 448.00 | 466.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| AZO250620C03220000 | 5/12/2025 9:38 AM | 3220 | 414.10 | 666.00 | 681.50 | 0.00 | 0.00% | 1 | 3 | 48.46% |
| AZO250620C03250000 | 5/13/2025 9:34 AM | 3250 | 436.00 | 634.00 | 651.00 | 0.00 | 0.00% | 1 | 2 | 46.35% |
| AZO250620C03300000 | 5/20/2025 9:56 AM | 3300 | 622.20 | 588.00 | 602.00 | 212.20 | 51.76% | 1 | 11 | 43.83% |
| AZO250620C03400000 | 5/1/2025 10:04 AM | 3400 | 388.84 | 494.00 | 507.40 | 0.00 | 0.00% | 2 | 67 | 40.13% |
| AZO250620C03450000 | 5/8/2025 10:40 AM | 3450 | 450.00 | 446.20 | 460.80 | 124.10 | 38.08% | 1 | 2 | 38.32% |
| AZO250620C03500000 | 5/20/2025 12:35 PM | 3500 | 409.51 | 402.00 | 417.00 | -7.79 | -1.87% | 2 | 36 | 37.32% |
| AZO250620C03550000 | 4/25/2025 1:44 PM | 3550 | 178.00 | 356.00 | 372.90 | 0.00 | 0.00% | 2 | 1 | 35.86% |
| AZO250620C03600000 | 5/20/2025 1:48 PM | 3600 | 331.35 | 314.00 | 328.50 | 61.35 | 22.72% | 11 | 54 | 34.01% |
| AZO250620C03650000 | 5/19/2025 9:48 AM | 3650 | 229.83 | 274.50 | 288.20 | 0.00 | 0.00% | 2 | 17 | 33.01% |
| AZO250620C03700000 | 5/20/2025 12:44 PM | 3700 | 250.00 | 234.00 | 249.20 | -0.50 | -0.20% | 7 | 68 | 31.90% |
| AZO250620C03750000 | 5/20/2025 9:59 AM | 3750 | 215.85 | 198.70 | 213.40 | 15.78 | 7.89% | 3 | 18 | 31.09% |
| AZO250620C03800000 | 5/20/2025 10:01 AM | 3800 | 178.95 | 165.10 | 179.70 | 14.40 | 8.75% | 4 | 33 | 30.23% |
| AZO250620C03850000 | 5/20/2025 10:00 AM | 3850 | 151.01 | 134.40 | 149.00 | 16.86 | 12.57% | 1 | 18 | 29.45% |
| AZO250620C03900000 | 5/20/2025 1:40 PM | 3900 | 122.00 | 107.90 | 121.70 | 19.90 | 19.49% | 9 | 50 | 28.80% |
| AZO250620C03950000 | 5/20/2025 2:36 PM | 3950 | 95.00 | 82.10 | 96.50 | 4.10 | 4.51% | 2 | 30 | 27.95% |
| AZO250620C04000000 | 5/20/2025 11:29 AM | 4000 | 72.50 | 62.00 | 76.30 | 9.70 | 15.45% | 8 | 50 | 27.53% |
| AZO250620C04050000 | 5/20/2025 3:03 PM | 4050 | 53.00 | 47.10 | 59.90 | 1.90 | 3.72% | 2 | 22 | 27.31% |
| AZO250620C04100000 | 5/20/2025 1:48 PM | 4100 | 41.30 | 32.70 | 46.30 | 5.80 | 16.34% | 9 | 18 | 27.11% |
| AZO250620C04150000 | 5/20/2025 1:56 PM | 4150 | 28.25 | 23.30 | 31.90 | -0.44 | -1.53% | 1 | 15 | 25.91% |
| AZO250620C04200000 | 5/20/2025 1:21 PM | 4200 | 19.03 | 15.50 | 21.90 | 3.48 | 22.38% | 13 | 40 | 25.17% |
| AZO250620C04250000 | 5/19/2025 2:36 PM | 4250 | 16.50 | 10.80 | 20.30 | 0.00 | 0.00% | 8 | 7 | 26.98% |
| AZO250620C04300000 | 5/19/2025 1:10 PM | 4300 | 9.80 | 4.30 | 11.10 | 0.00 | 0.00% | 2 | 15 | 24.94% |
| AZO250620C04350000 | 5/20/2025 1:21 PM | 4350 | 5.78 | 2.80 | 8.80 | 0.79 | 15.83% | 3 | 2 | 25.58% |
| AZO250620C04400000 | 5/20/2025 10:25 AM | 4400 | 3.95 | 0.50 | 6.00 | 1.51 | 61.89% | 4 | 6 | 25.41% |
| AZO250620C04500000 | 5/20/2025 10:06 AM | 4500 | 3.00 | 0.10 | 9.70 | 0.50 | 20.00% | 1 | 14 | 31.87% |
| AZO250620C04600000 | 5/19/2025 1:04 PM | 4600 | 1.10 | 0.20 | 9.10 | 0.00 | 0.00% | 1 | 4 | 35.01% |
| AZO250620C04700000 | 3/31/2025 12:22 PM | 4700 | 7.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| AZO250620C04800000 | 3/31/2025 1:46 PM | 4800 | 7.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| AZO250620C04900000 | 5/20/2025 1:08 PM | 4900 | 0.20 | 0.00 | 0.50 | -0.30 | -60.00% | 2 | 7 | 29.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AZO250620P01920000 | 4/9/2025 1:21 PM | 1920 | 2.65 | 0.00 | 9.50 | 0.00 | 0.00% | 1 | 3 | 109.74% |
| AZO250620P01940000 | 4/9/2025 1:21 PM | 1940 | 2.85 | 0.00 | 9.60 | 0.00 | 0.00% | 1 | 6 | 108.42% |
| AZO250620P01960000 | 4/9/2025 1:21 PM | 1960 | 3.00 | 0.00 | 9.60 | 0.00 | 0.00% | 1 | 1 | 106.96% |
| AZO250620P01980000 | 4/9/2025 1:21 PM | 1980 | 3.30 | 0.00 | 9.70 | 0.00 | 0.00% | 1 | 2 | 105.67% |
| AZO250620P02000000 | 4/9/2025 1:21 PM | 2000 | 3.50 | 0.00 | 9.70 | 0.00 | 0.00% | 1 | 2 | 104.24% |
| AZO250620P02020000 | 4/9/2025 1:21 PM | 2020 | 3.80 | 0.00 | 9.80 | 0.00 | 0.00% | 1 | 2 | 102.97% |
| AZO250620P02040000 | 3/28/2025 11:01 AM | 2040 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AZO250620P02060000 | 3/13/2025 11:14 AM | 2060 | 3.21 | 0.00 | 10.00 | 0.00 | 0.00% | - | 1 | 100.45% |
| AZO250620P02080000 | 3/21/2025 1:17 PM | 2080 | 1.50 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 1 | 99.07% |
| AZO250620P02100000 | 3/28/2025 11:01 AM | 2100 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AZO250620P02120000 | 3/28/2025 11:02 AM | 2120 | 1.96 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AZO250620P02140000 | 3/28/2025 11:17 AM | 2140 | 1.86 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AZO250620P02160000 | 3/28/2025 1:39 PM | 2160 | 2.60 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| AZO250620P02200000 | 1/17/2025 9:40 AM | 2200 | 4.30 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 1 | 91.01% |
| AZO250620P02240000 | 3/28/2025 11:09 AM | 2240 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AZO250620P02260000 | 3/28/2025 11:10 AM | 2260 | 2.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| AZO250620P02300000 | 3/28/2025 11:09 AM | 2300 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| AZO250620P02360000 | 12/27/2024 2:33 PM | 2360 | 5.20 | 0.00 | 10.00 | 0.00 | 0.00% | 1 | 1 | 80.87% |
| AZO250620P02400000 | 5/20/2025 3:17 PM | 2400 | 0.56 | 0.00 | 1.65 | -1.60 | -74.07% | 4 | 9 | 62.38% |
| AZO250620P02420000 | 5/20/2025 1:04 PM | 2420 | 0.89 | 0.00 | 0.90 | -0.01 | -1.11% | 1 | 5 | 57.67% |
| AZO250620P02440000 | 5/16/2025 9:48 AM | 2440 | 0.90 | 0.00 | 0.90 | 0.00 | 0.00% | 2 | 6 | 56.74% |
| AZO250620P02460000 | 5/20/2025 9:30 AM | 2460 | 1.50 | 0.00 | 0.90 | 0.60 | 66.67% | 1 | 2 | 55.81% |
| AZO250620P02480000 | 5/20/2025 11:47 AM | 2480 | 0.99 | 0.00 | 0.90 | 0.09 | 10.00% | 2 | 5 | 54.88% |
| AZO250620P02500000 | 5/20/2025 9:44 AM | 2500 | 1.00 | 0.00 | 8.90 | -0.01 | -0.99% | 2 | 17 | 71.24% |
| AZO250620P02550000 | 5/16/2025 9:45 AM | 2550 | 1.90 | 0.00 | 9.00 | 0.00 | 0.00% | 1 | 2 | 68.51% |
| AZO250620P02600000 | 5/15/2025 11:07 AM | 2600 | 1.60 | 0.00 | 9.10 | 0.00 | 0.00% | 4 | 3 | 65.82% |
| AZO250620P02700000 | 4/7/2025 9:41 AM | 2700 | 22.00 | 0.00 | 12.90 | 0.00 | 0.00% | 1 | 9 | 63.81% |
| AZO250620P02800000 | 5/20/2025 10:59 AM | 2800 | 2.00 | 0.00 | 9.50 | 0.00 | 0.00% | 1 | 24 | 55.40% |
| AZO250620P02850000 | 4/28/2025 3:20 PM | 2850 | 10.30 | 0.00 | 9.60 | 0.00 | 0.00% | - | 1 | 52.87% |
| AZO250620P02900000 | 4/10/2025 2:40 PM | 2900 | 27.50 | 0.00 | 15.10 | 0.00 | 0.00% | 1 | 5 | 54.33% |
| AZO250620P02940000 | 5/16/2025 2:51 PM | 2940 | 1.95 | 0.10 | 10.00 | 0.00 | 0.00% | 3 | 11 | 54.99% |
| AZO250620P02950000 | 5/20/2025 3:27 PM | 2950 | 0.10 | 0.10 | 10.10 | -6.13 | -49.60% | 3 | 3 | 54.53% |
| AZO250620P02960000 | 4/25/2025 2:30 PM | 2960 | 11.10 | 0.20 | 10.20 | 0.00 | 0.00% | 5 | 6 | 54.07% |
| AZO250620P02970000 | 4/25/2025 2:30 PM | 2970 | 11.70 | 0.30 | 10.20 | 0.00 | 0.00% | 5 | 6 | 53.51% |
| AZO250620P02980000 | 4/28/2025 3:20 PM | 2980 | 14.20 | 0.40 | 10.30 | 0.00 | 0.00% | 1 | 11 | 53.06% |
| AZO250620P02990000 | 4/24/2025 1:46 PM | 2990 | 18.75 | 0.40 | 10.40 | 0.00 | 0.00% | - | 10 | 52.60% |
| AZO250620P03000000 | 5/19/2025 3:49 PM | 3000 | 3.75 | 2.50 | 3.00 | 0.00 | 0.00% | 3 | 21 | 41.96% |
| AZO250620P03010000 | 4/22/2025 2:24 PM | 3010 | 11.85 | 0.30 | 10.30 | 0.00 | 0.00% | - | 5 | 51.38% |
| AZO250620P03020000 | 3/20/2025 1:08 PM | 3020 | 20.55 | 15.00 | 34.00 | 0.00 | 0.00% | - | 10 | 61.73% |
| AZO250620P03030000 | 3/20/2025 1:08 PM | 3030 | 21.15 | 16.00 | 34.00 | 0.00 | 0.00% | - | 10 | 61.40% |
| AZO250620P03040000 | 5/14/2025 1:17 PM | 3040 | 11.00 | 0.70 | 5.60 | 0.00 | 0.00% | 5 | 11 | 44.36% |
| AZO250620P03050000 | 5/19/2025 2:41 PM | 3050 | 3.11 | 0.65 | 10.10 | 0.00 | 0.00% | 1 | 11 | 48.97% |
| AZO250620P03060000 | 3/11/2025 9:36 AM | 3060 | 31.00 | 33.00 | 43.00 | 0.00 | 0.00% | 1 | 7 | 66.67% |
| AZO250620P03070000 | 5/12/2025 3:05 PM | 3070 | 10.15 | 0.90 | 10.90 | 0.00 | 0.00% | 1 | 2 | 48.62% |
| AZO250620P03100000 | 5/20/2025 3:30 PM | 3100 | 2.10 | 1.30 | 10.80 | -3.90 | -65.00% | 3 | 44 | 46.87% |
| AZO250620P03110000 | 5/16/2025 2:25 PM | 3110 | 5.50 | 1.20 | 11.20 | 0.00 | 0.00% | 2 | 7 | 46.67% |
| AZO250620P03120000 | 5/16/2025 3:56 PM | 3120 | 6.50 | 1.20 | 11.20 | 0.00 | 0.00% | 3 | 3 | 46.12% |
| AZO250620P03130000 | 3/20/2025 3:45 PM | 3130 | 31.15 | 24.00 | 42.50 | 0.00 | 0.00% | - | 1 | 59.53% |
| AZO250620P03140000 | 4/9/2025 1:04 PM | 3140 | 87.90 | 7.00 | 20.40 | 0.00 | 0.00% | 2 | 1 | 51.67% |
| AZO250620P03150000 | 5/12/2025 3:28 PM | 3150 | 10.73 | 1.40 | 11.40 | 0.00 | 0.00% | 1 | 12 | 44.63% |
| AZO250620P03160000 | 3/20/2025 3:45 PM | 3160 | 34.83 | 27.50 | 45.00 | 0.00 | 0.00% | 1 | 2 | 59.02% |
| AZO250620P03170000 | 5/9/2025 10:28 AM | 3170 | 14.11 | 1.60 | 11.60 | 0.00 | 0.00% | 1 | 3 | 43.70% |
| AZO250620P03180000 | 5/19/2025 1:53 PM | 3180 | 4.26 | 1.70 | 11.70 | 0.00 | 0.00% | 3 | 4 | 43.23% |
| AZO250620P03190000 | 5/20/2025 2:50 PM | 3190 | 7.25 | 2.70 | 5.80 | -0.45 | -5.84% | 1 | 4 | 37.08% |
| AZO250620P03200000 | 5/16/2025 3:49 PM | 3200 | 7.50 | 0.00 | 13.10 | 0.00 | 0.00% | 5 | 19 | 43.20% |
| AZO250620P03210000 | 5/12/2025 10:15 AM | 3210 | 17.51 | 0.00 | 13.30 | 0.00 | 0.00% | 3 | 8 | 42.79% |
| AZO250620P03220000 | 5/16/2025 3:48 PM | 3220 | 7.04 | 0.00 | 13.60 | 0.00 | 0.00% | 4 | 14 | 42.45% |
| AZO250620P03250000 | 5/20/2025 12:09 PM | 3250 | 7.00 | 2.55 | 14.40 | -3.99 | -36.31% | 1 | 9 | 41.31% |
| AZO250620P03300000 | 5/20/2025 11:30 AM | 3300 | 9.60 | 3.50 | 16.00 | -3.40 | -26.15% | 1 | 40 | 39.51% |
| AZO250620P03350000 | 5/19/2025 10:04 AM | 3350 | 11.10 | 7.60 | 14.90 | -1.96 | -15.01% | 1 | 14 | 35.99% |
| AZO250620P03400000 | 5/20/2025 10:33 AM | 3400 | 11.00 | 9.50 | 13.00 | -2.47 | -18.34% | 1 | 91 | 32.05% |
| AZO250620P03450000 | 5/20/2025 9:53 AM | 3450 | 13.30 | 13.10 | 22.30 | -3.16 | -19.20% | 6 | 15 | 34.01% |
| AZO250620P03500000 | 5/19/2025 11:20 AM | 3500 | 22.80 | 15.70 | 23.80 | 0.00 | 0.00% | 11 | 40 | 31.61% |
| AZO250620P03550000 | 5/20/2025 12:27 PM | 3550 | 26.50 | 18.10 | 32.70 | 1.55 | 6.21% | 1 | 12 | 31.83% |
| AZO250620P03600000 | 5/20/2025 1:48 PM | 3600 | 31.15 | 26.70 | 41.40 | -0.85 | -2.66% | 6 | 36 | 31.32% |
| AZO250620P03650000 | 5/20/2025 11:30 AM | 3650 | 39.45 | 34.10 | 47.60 | -2.80 | -6.63% | 1 | 15 | 29.57% |
| AZO250620P03700000 | 5/20/2025 2:02 PM | 3700 | 50.00 | 50.00 | 58.80 | -9.00 | -15.25% | 4 | 21 | 28.79% |
| AZO250620P03750000 | 5/20/2025 10:22 AM | 3750 | 61.90 | 60.00 | 73.70 | -6.50 | -9.50% | 4 | 12 | 28.36% |
| AZO250620P03800000 | 5/20/2025 3:09 PM | 3800 | 81.70 | 74.10 | 84.00 | -1.80 | -2.16% | 6 | 28 | 26.26% |
| AZO250620P03850000 | 5/19/2025 3:36 PM | 3850 | 103.80 | 94.50 | 108.90 | 0.00 | 0.00% | 30 | 14 | 26.85% |
| AZO250620P03900000 | 5/20/2025 2:19 PM | 3900 | 124.10 | 118.00 | 133.50 | -3.40 | -2.67% | 2 | 14 | 26.64% |
| AZO250620P04050000 | 5/12/2025 9:31 AM | 4050 | 418.00 | 210.00 | 224.80 | 0.00 | 0.00% | - | 3 | 25.61% |
| AZO250620P04100000 | 5/20/2025 1:48 PM | 4100 | 244.05 | 246.00 | 261.50 | -3.95 | -1.59% | 6 | 3 | 25.32% |
| AZO250620P04200000 | 3/4/2025 9:39 AM | 4200 | 736.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO250620P04250000 | 5/20/2025 9:42 AM | 4250 | 365.00 | 374.10 | 390.00 | -215.00 | -37.07% | 1 | 0 | 26.15% |
| AZO250620P04300000 | 5/15/2025 9:34 AM | 4300 | 630.00 | 420.00 | 436.80 | 0.00 | 0.00% | 2 | 0 | 26.97% |
| AZO250620P04500000 | 4/16/2025 9:46 AM | 4500 | 862.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AZO250620P04600000 | 4/14/2025 12:56 PM | 4600 | 934.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AZO250620P04700000 | 4/7/2025 9:42 AM | 4700 | 1,204.00 | 1,029.60 | 1,046.00 | 0.00 | 0.00% | - | 0 | 105.03% |
| AZO250620P04800000 | 4/4/2025 10:52 AM | 4800 | 1,007.40 | 1,031.70 | 1,050.00 | 0.00 | 0.00% | 1 | 0 | 84.91% |
| AZO250620P04900000 | 1/30/2025 10:58 AM | 4900 | 1,562.88 | 1,402.00 | 1,420.00 | 0.00 | 0.00% | - | 0 | 156.05% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,386.22
-0.55%
AAP Advance Auto Parts, Inc.
34.18
-0.60%
GPC Genuine Parts Company
128.07
-0.79%
GT The Goodyear Tire & Rubber Company
10.90
+2.44%
LKQ LKQ Corporation
41.59
-1.72%
MOD Modine Manufacturing Company
105.49
+1.33%
MBLY Mobileye Global Inc.
16.05
+2.10%
BWA BorgWarner Inc.
33.31
+0.76%
APTV Aptiv PLC
67.47
+0.19%
PRTS CarParts.com, Inc.
0.8679
+2.58%