Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607C00065000 | 2024-06-03 3:53PM EDT | 2024-06-07 | 2.95 | 2.41 | 3.60 | -1.50 | -33.71% | 19 | 195 | 54.00% |
| AAP240614C00065000 | 2024-05-31 2:25PM EDT | 2024-06-14 | 5.40 | 2.92 | 4.10 | 0.00 | - | 15 | 15 | 59.38% |
| AAP240621C00065000 | 2024-05-31 2:27PM EDT | 2024-06-21 | 5.61 | 3.75 | 4.00 | 0.00 | - | 7 | 634 | 44.58% |
| AAP240628C00065000 | 2024-06-03 12:50PM EDT | 2024-06-28 | 3.90 | 3.60 | 4.45 | +0.25 | +6.85% | 3 | 6 | 44.73% |
| AAP240719C00065000 | 2024-06-03 12:01PM EDT | 2024-07-19 | 4.85 | 5.10 | 5.30 | -1.57 | -24.45% | 12 | 229 | 42.41% |
| AAP240816C00065000 | 2024-05-31 11:25AM EDT | 2024-08-16 | 7.60 | 6.35 | 7.60 | 0.00 | - | 1 | 44 | 53.24% |
| AAP240920C00065000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 9.95 | 7.90 | 8.85 | 0.00 | - | 5 | 56 | 52.69% |
| AAP241018C00065000 | 2024-05-31 3:50PM EDT | 2024-10-18 | 11.10 | 8.95 | 9.45 | +0.10 | +0.91% | 1 | 151 | 50.77% |
| AAP241220C00065000 | 2024-05-15 2:21PM EDT | 2024-12-20 | 18.61 | 10.80 | 11.25 | 0.00 | - | - | 1 | 50.24% |
| AAP250117C00065000 | 2024-05-31 12:57PM EDT | 2025-01-17 | 13.10 | 11.45 | 11.75 | 0.00 | - | 6 | 463 | 50.61% |
| AAP260116C00065000 | 2024-05-31 11:44AM EDT | 2026-01-16 | 19.62 | 17.80 | 18.45 | 0.00 | - | 2 | 47 | 51.08% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607P00065000 | 2024-06-03 3:42PM EDT | 2024-06-07 | 0.54 | 0.43 | 0.75 | +0.35 | +184.21% | 265 | 139 | 54.20% |
| AAP240614P00065000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 1.05 | 0.91 | 1.12 | +0.55 | +110.00% | 3 | 6 | 46.09% |
| AAP240621P00065000 | 2024-06-03 2:29PM EDT | 2024-06-21 | 1.29 | 1.10 | 1.38 | +0.54 | +72.00% | 133 | 2,026 | 40.92% |
| AAP240628P00065000 | 2024-06-03 9:40AM EDT | 2024-06-28 | 1.13 | 1.50 | 1.71 | -0.12 | -9.60% | 2 | 37 | 39.84% |
| AAP240705P00065000 | 2024-06-03 2:30PM EDT | 2024-07-05 | 1.75 | 1.70 | 2.11 | -1.35 | -43.55% | 2 | 102 | 40.63% |
| AAP240719P00065000 | 2024-06-03 12:33PM EDT | 2024-07-19 | 2.95 | 2.47 | 2.55 | +1.27 | +75.60% | 14 | 3,540 | 38.77% |
| AAP240816P00065000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 3.52 | 3.45 | 3.60 | +0.89 | +33.84% | 1 | 11,838 | 39.67% |
| AAP240920P00065000 | 2024-05-29 12:44PM EDT | 2024-09-20 | 6.60 | 5.05 | 5.20 | 0.00 | - | 111 | 217 | 44.02% |
| AAP241018P00065000 | 2024-06-03 2:36PM EDT | 2024-10-18 | 5.80 | 5.65 | 5.95 | -0.60 | -9.37% | 15 | 134 | 43.98% |
| AAP241220P00065000 | 2024-06-03 2:17PM EDT | 2024-12-20 | 7.44 | 7.10 | 8.15 | +0.79 | +11.88% | 2 | 21 | 47.88% |
| AAP250117P00065000 | 2024-06-03 12:19PM EDT | 2025-01-17 | 8.00 | 7.50 | 7.70 | +0.95 | +13.48% | 32 | 594 | 42.64% |
| AAP260116P00065000 | 2024-05-29 2:44PM EDT | 2026-01-16 | 13.71 | 11.25 | 12.50 | 0.00 | - | 5 | 280 | 41.14% |
© 2024 Yahoo. All rights reserved.