Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607C00060000 | 2024-05-31 3:35PM EDT | 2024-06-07 | 9.60 | 6.35 | 7.85 | 0.00 | - | 2 | 17 | 99.02% |
| AAP240621C00060000 | 2024-06-03 3:03PM EDT | 2024-06-21 | 7.95 | 7.80 | 8.20 | +2.95 | +59.00% | 185 | 515 | 51.37% |
| AAP240719C00060000 | 2024-05-30 11:20AM EDT | 2024-07-19 | 8.37 | 8.10 | 9.05 | 0.00 | - | 10 | 20 | 48.58% |
| AAP240816C00060000 | 2024-05-31 10:03AM EDT | 2024-08-16 | 10.50 | 9.15 | 9.90 | 0.00 | - | 1 | 6 | 47.30% |
| AAP240920C00060000 | 2024-05-29 10:05AM EDT | 2024-09-20 | 10.46 | 10.60 | 12.60 | 0.00 | - | 2 | 18 | 52.77% |
| AAP241018C00060000 | 2024-05-29 10:31AM EDT | 2024-10-18 | 11.85 | 11.45 | 12.80 | 0.00 | - | 4 | 10 | 50.76% |
| AAP241220C00060000 | 2024-06-03 10:35AM EDT | 2024-12-20 | 14.05 | 13.70 | 14.10 | +3.35 | +31.31% | 1 | 8 | 52.16% |
| AAP250117C00060000 | 2024-06-03 11:14AM EDT | 2025-01-17 | 14.40 | 14.20 | 14.55 | +0.30 | +2.13% | 5 | 393 | 51.37% |
| AAP260116C00060000 | 2024-05-29 9:31AM EDT | 2026-01-16 | 19.95 | 20.15 | 20.85 | 0.00 | - | 1 | 73 | 52.03% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607P00060000 | 2024-06-03 2:29PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.07 | -0.04 | -44.44% | 63 | 356 | 58.98% |
| AAP240614P00060000 | 2024-06-03 10:39AM EDT | 2024-06-14 | 0.20 | 0.15 | 0.74 | +0.07 | +53.85% | 1 | 8 | 60.35% |
| AAP240621P00060000 | 2024-06-03 2:57PM EDT | 2024-06-21 | 0.27 | 0.28 | 0.40 | +0.11 | +68.75% | 15 | 2,507 | 45.65% |
| AAP240628P00060000 | 2024-06-03 12:21PM EDT | 2024-06-28 | 0.66 | 0.41 | 0.69 | +0.28 | +73.68% | 13 | 30 | 46.34% |
| AAP240705P00060000 | 2024-05-30 2:50PM EDT | 2024-07-05 | 0.89 | 0.55 | 0.85 | 0.00 | - | 5 | 8 | 44.24% |
| AAP240712P00060000 | 2024-06-03 3:42PM EDT | 2024-07-12 | 0.95 | 0.78 | 1.02 | +0.01 | +1.06% | 4 | 2 | 43.02% |
| AAP240719P00060000 | 2024-06-03 2:26PM EDT | 2024-07-19 | 1.52 | 1.01 | 1.33 | +0.82 | +117.14% | 15 | 440 | 44.31% |
| AAP240816P00060000 | 2024-05-31 10:06AM EDT | 2024-08-16 | 2.00 | 1.81 | 2.12 | +0.31 | +18.34% | 9 | 1,505 | 43.58% |
| AAP240920P00060000 | 2024-06-03 10:21AM EDT | 2024-09-20 | 3.15 | 3.15 | 3.30 | -0.35 | -10.00% | 1 | 2,308 | 45.75% |
| AAP241018P00060000 | 2024-06-03 3:20PM EDT | 2024-10-18 | 3.75 | 3.65 | 3.95 | -1.45 | -27.88% | 1 | 2,019 | 45.46% |
| AAP241220P00060000 | 2024-06-03 9:57AM EDT | 2024-12-20 | 5.00 | 5.05 | 5.25 | -1.50 | -23.08% | 22 | 48 | 45.17% |
| AAP250117P00060000 | 2024-05-31 3:22PM EDT | 2025-01-17 | 4.95 | 5.40 | 5.55 | 0.00 | - | 20 | 1,366 | 43.91% |
| AAP260116P00060000 | 2024-05-08 11:57AM EDT | 2026-01-16 | 8.80 | 9.75 | 10.20 | 0.00 | - | 1 | 14 | 42.56% |
© 2024 Yahoo. All rights reserved.