Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00065000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 12.70 | 9.80 | 12.05 | 0.00 | - | 3 | 8 | 58.98% |
| AAP240621C00065000 | 2024-04-23 10:31AM EDT | 2024-06-21 | 13.87 | 11.95 | 12.85 | 0.00 | - | 4 | 726 | 55.18% |
| AAP240719C00065000 | 2024-04-08 11:49AM EDT | 2024-07-19 | 15.81 | 13.35 | 13.60 | 0.00 | - | 1 | 61 | 54.79% |
| AAP240816C00065000 | 2024-04-18 10:41AM EDT | 2024-08-16 | 15.35 | 13.10 | 14.35 | 0.00 | - | 5 | 20 | 53.98% |
| AAP240920C00065000 | 2024-04-25 9:59AM EDT | 2024-09-20 | 13.75 | 15.60 | 17.60 | 0.00 | - | 1 | 39 | 61.24% |
| AAP241018C00065000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 18.65 | 16.15 | 16.40 | 0.00 | - | 7 | 153 | 54.29% |
| AAP250117C00065000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 18.10 | 17.75 | 19.25 | 0.00 | - | 2 | 446 | 54.18% |
| AAP260116C00065000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 22.00 | 23.40 | 25.85 | 0.00 | - | 5 | 23 | 53.23% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00065000 | 2024-04-25 3:23PM EDT | 2024-05-03 | 0.06 | 0.03 | 0.69 | 0.00 | - | 9 | 27 | 80.86% |
| AAP240510P00065000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 0.15 | 0.14 | 0.18 | -0.25 | -62.50% | 6 | 375 | 48.34% |
| AAP240517P00065000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 0.36 | 0.34 | 0.39 | -0.09 | -20.00% | 53 | 404 | 47.71% |
| AAP240524P00065000 | 2024-04-23 11:34AM EDT | 2024-05-24 | 1.40 | 0.06 | 0.97 | 0.00 | - | 1 | 9 | 55.01% |
| AAP240531P00065000 | 2024-04-24 12:04PM EDT | 2024-05-31 | 1.40 | 1.49 | 1.86 | 0.00 | - | 30 | 38 | 60.99% |
| AAP240621P00065000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 1.96 | 1.71 | 2.19 | -0.64 | -24.62% | 1 | 1,385 | 51.56% |
| AAP240719P00065000 | 2024-04-19 9:51AM EDT | 2024-07-19 | 2.32 | 2.58 | 2.68 | 0.00 | - | 1 | 133 | 48.95% |
| AAP240816P00065000 | 2024-03-28 2:07PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | +1.45 | +82.86% | 1 | 25 | 46.42% |
| AAP240920P00065000 | 2024-04-26 11:10AM EDT | 2024-09-20 | 4.40 | 4.30 | 4.55 | +0.45 | +11.39% | 8 | 154 | 49.30% |
| AAP241018P00065000 | 2024-04-23 10:10AM EDT | 2024-10-18 | 4.40 | 4.75 | 4.90 | 0.00 | - | 14 | 109 | 47.23% |
| AAP250117P00065000 | 2024-04-26 12:35PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.50 | +0.25 | +4.07% | 21 | 659 | 45.73% |
| AAP260116P00065000 | 2024-04-15 3:37PM EDT | 2026-01-16 | 12.20 | 10.45 | 12.75 | 0.00 | - | 1 | 277 | 48.13% |
© 2024 Yahoo. All rights reserved.