Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00060000 | 2024-04-10 9:48AM EDT | 2024-05-17 | 16.80 | 13.80 | 17.20 | 0.00 | - | 5 | 11 | 443.95% |
| AAP240621C00060000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 17.80 | 14.85 | 16.50 | 0.00 | - | 1 | 513 | 77.10% |
| AAP240719C00060000 | 2024-05-16 1:52PM EDT | 2024-07-19 | 17.00 | 14.15 | 16.15 | -1.70 | -9.09% | 3 | 9 | 50.56% |
| AAP240920C00060000 | 2024-03-15 2:23PM EDT | 2024-09-20 | 25.50 | 14.40 | 16.10 | 0.00 | - | 7 | 16 | 44.89% |
| AAP241018C00060000 | 2024-04-29 1:17PM EDT | 2024-10-18 | 19.35 | 17.15 | 19.15 | 0.00 | - | 1 | 6 | 55.66% |
| AAP250117C00060000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 22.64 | 20.00 | 20.55 | 0.00 | - | 1 | 403 | 55.53% |
| AAP260116C00060000 | 2024-05-08 11:37AM EDT | 2026-01-16 | 26.45 | 24.90 | 26.95 | 0.00 | - | 1 | 71 | 53.64% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00060000 | 2024-05-14 1:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 115 | 194.53% |
| AAP240524P00060000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 0.04 | 0.02 | 0.14 | 0.00 | - | 2 | 6 | 74.22% |
| AAP240531P00060000 | 2024-05-16 2:45PM EDT | 2024-05-31 | 0.65 | 0.55 | 0.75 | 0.00 | - | 3 | 24 | 85.94% |
| AAP240607P00060000 | 2024-05-06 3:28PM EDT | 2024-06-07 | 0.93 | 0.76 | 1.52 | 0.00 | - | 6 | 8 | 84.72% |
| AAP240621P00060000 | 2024-05-16 1:11PM EDT | 2024-06-21 | 1.10 | 0.80 | 1.27 | +0.28 | +34.15% | 7 | 977 | 64.11% |
| AAP240719P00060000 | 2024-05-14 11:03AM EDT | 2024-07-19 | 1.33 | 1.55 | 1.71 | 0.00 | - | 44 | 159 | 56.59% |
| AAP240816P00060000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 2.20 | 1.20 | 2.46 | 0.00 | - | 1 | 67 | 55.91% |
| AAP240920P00060000 | 2024-05-07 2:12PM EDT | 2024-09-20 | 3.00 | 3.05 | 3.20 | 0.00 | - | 9 | 2,303 | 53.08% |
| AAP241018P00060000 | 2024-05-15 9:46AM EDT | 2024-10-18 | 3.00 | 3.40 | 3.55 | 0.00 | - | 1 | 2,052 | 50.59% |
| AAP241220P00060000 | 2024-05-15 9:58AM EDT | 2024-12-20 | 4.05 | 4.50 | 5.00 | 0.00 | - | 2 | 6 | 50.13% |
| AAP250117P00060000 | 2024-05-15 1:04PM EDT | 2025-01-17 | 4.40 | 4.80 | 5.00 | 0.00 | - | 1 | 1,458 | 48.55% |
| AAP260116P00060000 | 2024-05-08 11:57AM EDT | 2026-01-16 | 8.80 | 8.65 | 9.25 | 0.00 | - | 5 | 14 | 44.86% |
© 2024 Yahoo. All rights reserved.