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
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524C00080000 | 2024-05-22 9:34AM EDT | 2024-05-24 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 2 | 39 | 83.59% |
| AAP240531C00080000 | 2024-05-22 2:32PM EDT | 2024-05-31 | 1.53 | 1.60 | 1.95 | -0.29 | -15.93% | 40 | 622 | 112.55% |
| AAP240607C00080000 | 2024-05-17 12:06PM EDT | 2024-06-07 | 2.96 | 1.77 | 2.33 | 0.00 | - | 1 | 46 | 90.09% |
| AAP240614C00080000 | 2024-05-21 11:31AM EDT | 2024-06-14 | 2.32 | 1.73 | 2.28 | 0.00 | - | 1 | 4 | 74.37% |
| AAP240621C00080000 | 2024-05-22 3:52PM EDT | 2024-06-21 | 2.11 | 2.20 | 2.29 | -0.31 | -12.81% | 1,043 | 4,108 | 68.65% |
| AAP240628C00080000 | 2024-05-21 10:29AM EDT | 2024-06-28 | 2.87 | 2.16 | 2.50 | 0.00 | - | 1 | 3 | 62.94% |
| AAP240719C00080000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 3.09 | 2.73 | 3.05 | +0.11 | +3.69% | 3 | 541 | 55.98% |
| AAP240816C00080000 | 2024-05-22 2:03PM EDT | 2024-08-16 | 3.75 | 3.50 | 3.80 | 0.00 | - | 5 | 231 | 52.09% |
| AAP240920C00080000 | 2024-05-21 2:56PM EDT | 2024-09-20 | 5.30 | 5.15 | 5.35 | 0.00 | - | 2 | 442 | 54.36% |
| AAP241018C00080000 | 2024-05-22 1:01PM EDT | 2024-10-18 | 6.10 | 5.70 | 5.90 | +0.40 | +7.02% | 1 | 105 | 52.15% |
| AAP241220C00080000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 9.45 | 7.55 | 8.65 | 0.00 | - | 1 | 2 | 54.63% |
| AAP250117C00080000 | 2024-05-22 2:09PM EDT | 2025-01-17 | 8.20 | 7.95 | 8.20 | +0.13 | +1.61% | 2 | 1,261 | 51.23% |
| AAP260116C00080000 | 2024-05-22 9:54AM EDT | 2026-01-16 | 14.90 | 13.60 | 15.35 | +0.21 | +1.43% | 1 | 66 | 50.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00080000 | 2024-05-21 3:10PM EDT | 2024-05-24 | 9.16 | 9.25 | 10.40 | 0.00 | - | 1 | 1 | 94.53% |
| AAP240531P00080000 | 2024-05-21 10:47AM EDT | 2024-05-31 | 10.50 | 10.45 | 13.45 | 0.00 | - | 1 | 5 | 123.88% |
| AAP240607P00080000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 7.25 | 10.95 | 11.95 | 0.00 | - | 2 | 12 | 82.62% |
| AAP240614P00080000 | 2024-05-22 9:48AM EDT | 2024-06-14 | 10.80 | 10.85 | 11.85 | -1.30 | -10.74% | 1 | 2 | 67.11% |
| AAP240621P00080000 | 2024-05-22 12:48PM EDT | 2024-06-21 | 11.48 | 10.85 | 12.55 | +0.23 | +2.04% | 4 | 427 | 64.16% |
| AAP240719P00080000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 9.76 | 11.40 | 12.55 | 0.00 | - | 8 | 71 | 54.98% |
| AAP240816P00080000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 9.65 | 11.90 | 14.95 | 0.00 | - | 11 | 64 | 52.22% |
| AAP240920P00080000 | 2024-05-20 9:53AM EDT | 2024-09-20 | 12.08 | 13.95 | 14.20 | 0.00 | - | 3 | 136 | 49.15% |
| AAP241018P00080000 | 2024-05-16 2:06PM EDT | 2024-10-18 | 12.10 | 14.35 | 14.60 | 0.00 | - | 14 | 85 | 46.63% |
| AAP250117P00080000 | 2024-05-20 11:42AM EDT | 2025-01-17 | 14.35 | 15.90 | 17.20 | 0.00 | - | 1 | 486 | 48.44% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 17.01 | 17.15 | 20.15 | 0.00 | - | 1 | 88 | 38.76% |
© 2024 Yahoo. All rights reserved.