Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:65.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00065000 | 2024-06-18 2:49PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.76 | -0.17 | -18.89% | 59 | 781 | 36.82% |
| AAP240628C00065000 | 2024-06-18 12:24PM EDT | 2024-06-28 | 1.58 | 1.40 | 1.47 | +0.14 | +9.72% | 3 | 67 | 38.26% |
| AAP240705C00065000 | 2024-06-18 9:39AM EDT | 2024-07-05 | 1.97 | 1.68 | 1.92 | -0.01 | -0.51% | 2 | 6 | 37.79% |
| AAP240712C00065000 | 2024-06-14 3:50PM EDT | 2024-07-12 | 2.43 | 2.28 | 2.53 | +0.43 | +21.50% | 1 | 14 | 41.14% |
| AAP240719C00065000 | 2024-06-18 12:50PM EDT | 2024-07-19 | 2.67 | 2.66 | 2.73 | -0.10 | -3.61% | 19 | 641 | 38.99% |
| AAP240726C00065000 | 2024-06-14 10:50AM EDT | 2024-07-26 | 1.66 | 2.69 | 3.25 | 0.00 | - | 1 | 4 | 41.50% |
| AAP240816C00065000 | 2024-06-18 11:53AM EDT | 2024-08-16 | 4.31 | 4.05 | 4.20 | +0.86 | +24.93% | 1 | 70 | 42.57% |
| AAP240920C00065000 | 2024-06-18 11:53AM EDT | 2024-09-20 | 6.24 | 6.00 | 6.20 | +1.71 | +37.75% | 1 | 85 | 49.10% |
| AAP241018C00065000 | 2024-06-18 1:05PM EDT | 2024-10-18 | 6.67 | 6.75 | 6.90 | -0.98 | -12.81% | 2 | 158 | 47.86% |
| AAP241220C00065000 | 2024-06-05 1:32PM EDT | 2024-12-20 | 8.98 | 8.70 | 8.95 | 0.00 | - | 3 | 4 | 50.18% |
| AAP250117C00065000 | 2024-06-17 1:56PM EDT | 2025-01-17 | 9.35 | 9.15 | 9.40 | 0.00 | - | 27 | 460 | 49.10% |
| AAP260116C00065000 | 2024-06-11 10:46AM EDT | 2026-01-16 | 15.05 | 15.50 | 16.30 | 0.00 | - | 4 | 53 | 50.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00065000 | 2024-06-18 1:05PM EDT | 2024-06-21 | 1.34 | 1.13 | 1.20 | -0.02 | -1.47% | 28 | 1,701 | 33.99% |
| AAP240628P00065000 | 2024-06-17 2:05PM EDT | 2024-06-28 | 1.96 | 1.77 | 1.85 | +0.07 | +3.70% | 5 | 44 | 35.21% |
| AAP240705P00065000 | 2024-06-18 11:16AM EDT | 2024-07-05 | 2.21 | 2.00 | 2.23 | +0.23 | +11.62% | 20 | 161 | 34.23% |
| AAP240712P00065000 | 2024-06-18 12:23PM EDT | 2024-07-12 | 2.65 | 2.65 | 2.79 | -0.50 | -15.87% | 40 | 13 | 37.35% |
| AAP240719P00065000 | 2024-06-18 1:40PM EDT | 2024-07-19 | 3.18 | 3.05 | 3.15 | +0.20 | +6.71% | 30 | 3,499 | 37.74% |
| AAP240816P00065000 | 2024-06-17 12:31PM EDT | 2024-08-16 | 4.01 | 4.20 | 4.35 | 0.00 | - | 3 | 11,963 | 39.08% |
| AAP240920P00065000 | 2024-06-17 1:23PM EDT | 2024-09-20 | 5.72 | 5.85 | 6.05 | 0.00 | - | 5 | 222 | 44.03% |
| AAP241018P00065000 | 2024-06-18 9:30AM EDT | 2024-10-18 | 6.62 | 6.50 | 6.60 | -0.56 | -7.80% | 1 | 143 | 42.40% |
| AAP241220P00065000 | 2024-06-18 12:33PM EDT | 2024-12-20 | 8.05 | 7.70 | 8.25 | -0.30 | -3.59% | 14 | 114 | 43.52% |
| AAP250117P00065000 | 2024-06-11 12:21PM EDT | 2025-01-17 | 9.05 | 8.35 | 8.50 | 0.00 | - | 19 | 579 | 41.86% |
| AAP260116P00065000 | 2024-05-29 2:44PM EDT | 2026-01-16 | 13.71 | 12.40 | 13.25 | 0.00 | - | 5 | 280 | 40.42% |
© 2024 Yahoo. All rights reserved.