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
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 2024-05-03 | 7.57 | 4.20 | 5.65 | 0.00 | - | 1 | 9 | 54.44% |
| AAP240510C00070000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 8.25 | 5.45 | 6.00 | 0.00 | - | 2 | 3 | 47.31% |
| AAP240517C00070000 | 2024-04-19 2:19PM EDT | 2024-05-17 | 9.26 | 6.00 | 6.80 | 0.00 | - | 7 | 100 | 52.93% |
| AAP240621C00070000 | 2024-04-23 12:36PM EDT | 2024-06-21 | 10.36 | 9.15 | 9.30 | 0.00 | - | 4 | 1,927 | 55.91% |
| AAP240719C00070000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 9.35 | 10.00 | 10.55 | 0.00 | - | 4 | 125 | 53.61% |
| AAP240816C00070000 | 2024-04-16 10:04AM EDT | 2024-08-16 | 8.50 | 10.80 | 11.00 | 0.00 | - | 3 | 99 | 50.50% |
| AAP240920C00070000 | 2024-04-17 1:12PM EDT | 2024-09-20 | 11.83 | 12.55 | 12.80 | 0.00 | - | 8 | 47 | 54.13% |
| AAP241018C00070000 | 2024-04-25 12:51PM EDT | 2024-10-18 | 11.83 | 13.15 | 13.35 | 0.00 | - | 1 | 147 | 52.58% |
| AAP250117C00070000 | 2024-04-26 10:42AM EDT | 2025-01-17 | 15.90 | 15.55 | 16.50 | +0.60 | +3.92% | 3 | 1,931 | 54.30% |
| AAP260116C00070000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 20.20 | 20.35 | 23.80 | 0.00 | - | 1 | 55 | 52.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00070000 | 2024-04-26 2:41PM EDT | 2024-05-03 | 0.18 | 0.21 | 0.24 | -0.24 | -57.14% | 122 | 123 | 42.68% |
| AAP240510P00070000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 0.56 | 0.55 | 0.82 | -0.40 | -41.67% | 1 | 12 | 46.39% |
| AAP240517P00070000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 1.00 | 1.00 | 1.04 | -0.34 | -25.37% | 10 | 498 | 42.04% |
| AAP240524P00070000 | 2024-04-22 10:16AM EDT | 2024-05-24 | 1.50 | 0.22 | 3.55 | 0.00 | - | 3 | 13 | 71.97% |
| AAP240531P00070000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 1.62 | 2.01 | 3.10 | 0.00 | - | 4 | 16 | 52.32% |
| AAP240621P00070000 | 2024-04-26 12:10PM EDT | 2024-06-21 | 3.55 | 3.45 | 3.60 | -0.35 | -8.97% | 6 | 1,489 | 50.66% |
| AAP240719P00070000 | 2024-04-26 12:14PM EDT | 2024-07-19 | 4.25 | 4.15 | 4.30 | -0.23 | -5.13% | 9 | 162 | 47.30% |
| AAP240816P00070000 | 2024-04-19 2:49PM EDT | 2024-08-16 | 4.17 | 4.80 | 4.90 | 0.00 | - | 2 | 39 | 44.91% |
| AAP240920P00070000 | 2024-04-22 11:01AM EDT | 2024-09-20 | 5.65 | 6.15 | 6.40 | 0.00 | - | 1 | 114 | 47.73% |
| AAP241018P00070000 | 2024-04-25 9:44AM EDT | 2024-10-18 | 7.20 | 6.65 | 6.80 | 0.00 | - | 2 | 158 | 45.81% |
| AAP250117P00070000 | 2024-04-26 12:35PM EDT | 2025-01-17 | 8.50 | 8.35 | 8.55 | +0.58 | +7.32% | 7 | 1,319 | 44.51% |
| AAP260116P00070000 | 2024-04-24 11:05AM EDT | 2026-01-16 | 12.60 | 12.75 | 13.85 | 0.00 | - | 1 | 81 | 43.45% |
© 2024 Yahoo. All rights reserved.