Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607C00070000 | 2024-06-03 3:49PM EDT | 2024-06-07 | 0.48 | 0.42 | 0.48 | -1.29 | -72.88% | 205 | 151 | 43.95% |
| AAP240614C00070000 | 2024-06-03 2:51PM EDT | 2024-06-14 | 1.10 | 0.95 | 1.12 | -0.90 | -45.00% | 11 | 86 | 43.70% |
| AAP240621C00070000 | 2024-06-03 3:29PM EDT | 2024-06-21 | 1.35 | 1.26 | 1.49 | -1.25 | -48.08% | 128 | 2,143 | 41.21% |
| AAP240628C00070000 | 2024-06-03 12:20PM EDT | 2024-06-28 | 1.53 | 1.69 | 1.92 | -1.33 | -46.50% | 4 | 14 | 41.55% |
| AAP240705C00070000 | 2024-06-03 1:17PM EDT | 2024-07-05 | 1.95 | 1.92 | 2.34 | -0.48 | -19.75% | 12 | 1 | 42.24% |
| AAP240719C00070000 | 2024-06-03 3:07PM EDT | 2024-07-19 | 2.70 | 2.66 | 2.76 | -0.95 | -26.03% | 28 | 227 | 39.84% |
| AAP240816C00070000 | 2024-06-03 1:02PM EDT | 2024-08-16 | 3.55 | 3.85 | 4.00 | -1.70 | -32.38% | 2 | 155 | 41.82% |
| AAP240920C00070000 | 2024-05-31 3:31PM EDT | 2024-09-20 | 7.25 | 5.85 | 6.05 | 0.00 | - | 23 | 140 | 48.44% |
| AAP241018C00070000 | 2024-06-03 2:41PM EDT | 2024-10-18 | 6.70 | 6.55 | 6.80 | +0.41 | +6.52% | 42 | 145 | 47.78% |
| AAP241220C00070000 | 2024-06-03 11:28AM EDT | 2024-12-20 | 8.69 | 7.85 | 8.85 | -1.13 | -11.51% | 5 | 36 | 49.87% |
| AAP250117C00070000 | 2024-05-31 3:50PM EDT | 2025-01-17 | 11.00 | 9.10 | 9.40 | 0.00 | - | 6 | 1,977 | 49.32% |
| AAP260116C00070000 | 2024-05-29 1:07PM EDT | 2026-01-16 | 13.35 | 15.65 | 16.20 | 0.00 | - | 2 | 82 | 50.01% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607P00070000 | 2024-06-03 2:25PM EDT | 2024-06-07 | 3.91 | 2.85 | 3.20 | +2.57 | +191.79% | 11 | 241 | 49.51% |
| AAP240614P00070000 | 2024-06-03 11:49AM EDT | 2024-06-14 | 4.04 | 3.40 | 4.05 | +0.46 | +12.85% | 5 | 19 | 51.47% |
| AAP240621P00070000 | 2024-06-03 3:23PM EDT | 2024-06-21 | 3.80 | 3.65 | 4.30 | +1.62 | +74.31% | 44 | 8,377 | 45.19% |
| AAP240628P00070000 | 2024-05-30 10:46AM EDT | 2024-06-28 | 3.85 | 3.95 | 4.20 | -0.95 | -19.79% | 4 | 2 | 37.16% |
| AAP240705P00070000 | 2024-05-30 10:54AM EDT | 2024-07-05 | 4.18 | 4.15 | 4.45 | -0.65 | -13.46% | 1 | 27 | 36.23% |
| AAP240712P00070000 | 2024-05-30 11:22AM EDT | 2024-07-12 | 5.85 | 4.50 | 4.85 | 0.00 | - | 2 | 2 | 37.57% |
| AAP240719P00070000 | 2024-05-31 3:16PM EDT | 2024-07-19 | 4.68 | 4.95 | 5.10 | +0.93 | +24.80% | 1 | 444 | 37.31% |
| AAP240816P00070000 | 2024-05-31 2:28PM EDT | 2024-08-16 | 4.95 | 5.90 | 6.10 | 0.00 | - | 73 | 144 | 37.87% |
| AAP240920P00070000 | 2024-05-31 10:54AM EDT | 2024-09-20 | 6.75 | 7.55 | 7.75 | 0.00 | - | 11 | 197 | 42.49% |
| AAP241018P00070000 | 2024-06-03 2:17PM EDT | 2024-10-18 | 8.45 | 8.15 | 8.40 | -0.30 | -3.43% | 9 | 159 | 41.87% |
| AAP250117P00070000 | 2024-05-30 10:12AM EDT | 2025-01-17 | 11.00 | 10.10 | 10.55 | 0.00 | - | 1 | 1,326 | 42.60% |
| AAP260116P00070000 | 2024-05-29 12:26PM EDT | 2026-01-16 | 17.65 | 13.65 | 15.05 | 0.00 | - | 1 | 80 | 39.72% |
© 2024 Yahoo. All rights reserved.