Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00080000 | 2024-06-17 3:39PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 27 | 3,929 | 85.94% |
| AAP240628C00080000 | 2024-06-14 9:30AM EDT | 2024-06-28 | 0.05 | 0.01 | 0.49 | 0.00 | - | 1 | 27 | 80.86% |
| AAP240705C00080000 | 2024-06-06 11:35AM EDT | 2024-07-05 | 0.13 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 69.29% |
| AAP240719C00080000 | 2024-06-12 3:25PM EDT | 2024-07-19 | 0.16 | 0.12 | 0.19 | 0.00 | - | 10 | 625 | 44.82% |
| AAP240726C00080000 | 2024-06-17 1:02PM EDT | 2024-07-26 | 0.30 | 0.00 | 0.30 | -0.01 | -3.23% | 5 | 5 | 44.73% |
| AAP240816C00080000 | 2024-06-17 2:39PM EDT | 2024-08-16 | 0.60 | 0.50 | 0.75 | -0.04 | -6.25% | 10 | 454 | 45.56% |
| AAP240920C00080000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 1.45 | 1.39 | 1.86 | 0.00 | - | 23 | 595 | 49.10% |
| AAP241018C00080000 | 2024-06-17 11:24AM EDT | 2024-10-18 | 1.80 | 1.84 | 2.20 | -0.64 | -26.23% | 1 | 117 | 46.12% |
| AAP241220C00080000 | 2024-06-10 9:48AM EDT | 2024-12-20 | 3.50 | 3.50 | 3.80 | 0.00 | - | 24 | 26 | 47.84% |
| AAP250117C00080000 | 2024-06-17 11:59AM EDT | 2025-01-17 | 4.35 | 3.30 | 4.35 | +0.74 | +20.50% | 7 | 1,246 | 47.71% |
| AAP260116C00080000 | 2024-06-11 11:19AM EDT | 2026-01-16 | 10.40 | 9.20 | 11.30 | 0.00 | - | 2 | 58 | 51.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00080000 | 2024-06-13 2:24PM EDT | 2024-06-21 | 16.00 | 14.30 | 17.85 | 0.00 | - | 11 | 5 | 133.59% |
| AAP240719P00080000 | 2024-06-17 10:50AM EDT | 2024-07-19 | 16.56 | 14.60 | 16.70 | +1.46 | +9.67% | 1 | 73 | 65.23% |
| AAP240816P00080000 | 2024-05-29 11:21AM EDT | 2024-08-16 | 15.58 | 14.30 | 17.00 | 0.00 | - | 2 | 64 | 52.34% |
| AAP240920P00080000 | 2024-06-11 2:35PM EDT | 2024-09-20 | 17.48 | 15.95 | 17.20 | 0.00 | - | 10 | 126 | 43.90% |
| AAP241018P00080000 | 2024-05-16 2:06PM EDT | 2024-10-18 | 12.10 | 17.40 | 18.65 | 0.00 | - | 14 | 85 | 51.26% |
| AAP250117P00080000 | 2024-06-12 9:58AM EDT | 2025-01-17 | 17.25 | 18.30 | 19.00 | 0.00 | - | 2 | 481 | 40.97% |
| AAP260116P00080000 | 2024-05-31 12:44PM EDT | 2026-01-16 | 20.13 | 22.05 | 22.65 | 0.00 | - | 5 | 93 | 37.15% |
© 2024 Yahoo. All rights reserved.