Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00075000 | 2024-04-26 10:31AM EDT | 2024-05-03 | 1.86 | 1.69 | 1.80 | +0.41 | +28.28% | 3 | 13 | 45.02% |
| AAP240510C00075000 | 2024-04-25 9:48AM EDT | 2024-05-10 | 2.06 | 2.39 | 2.68 | 0.00 | - | 2 | 66 | 46.19% |
| AAP240517C00075000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 3.20 | 3.05 | 3.15 | +0.30 | +10.34% | 21 | 815 | 43.95% |
| AAP240524C00075000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 3.30 | 3.35 | 6.25 | 0.00 | - | 16 | 19 | 58.13% |
| AAP240531C00075000 | 2024-04-26 10:27AM EDT | 2024-05-31 | 5.80 | 4.05 | 5.95 | -0.45 | -7.20% | 2 | 306 | 53.98% |
| AAP240621C00075000 | 2024-04-26 1:07PM EDT | 2024-06-21 | 6.30 | 6.35 | 6.55 | +0.40 | +6.78% | 12 | 2,919 | 54.98% |
| AAP240719C00075000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 5.90 | 7.25 | 7.40 | 0.00 | - | 1 | 48 | 50.92% |
| AAP240816C00075000 | 2024-04-26 11:20AM EDT | 2024-08-16 | 8.14 | 8.10 | 8.25 | +0.49 | +6.41% | 6 | 39 | 49.67% |
| AAP240920C00075000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 10.09 | 9.90 | 10.15 | +1.70 | +20.26% | 2 | 119 | 52.80% |
| AAP241018C00075000 | 2024-04-25 10:07AM EDT | 2024-10-18 | 10.65 | 10.60 | 10.90 | +1.71 | +19.13% | 2 | 50 | 51.92% |
| AAP250117C00075000 | 2024-04-26 12:01PM EDT | 2025-01-17 | 12.95 | 12.60 | 13.50 | +0.23 | +1.81% | 4 | 968 | 51.26% |
| AAP260116C00075000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 21.30 | 19.60 | 22.15 | 0.00 | - | 2 | 54 | 54.02% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00075000 | 2024-04-26 3:51PM EDT | 2024-05-03 | 1.95 | 1.46 | 1.60 | -0.05 | -2.50% | 63 | 124 | 43.46% |
| AAP240510P00075000 | 2024-04-26 2:39PM EDT | 2024-05-10 | 1.91 | 2.07 | 2.26 | -0.52 | -21.40% | 5 | 10 | 41.21% |
| AAP240517P00075000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 2.56 | 2.69 | 2.74 | -1.59 | -38.31% | 30 | 659 | 40.09% |
| AAP240524P00075000 | 2024-04-23 10:57AM EDT | 2024-05-24 | 3.01 | 1.94 | 5.50 | 0.00 | - | 3 | 10 | 68.48% |
| AAP240531P00075000 | 2024-04-22 2:36PM EDT | 2024-05-31 | 4.05 | 4.95 | 5.15 | 0.00 | - | 45 | 46 | 56.08% |
| AAP240621P00075000 | 2024-04-26 2:57PM EDT | 2024-06-21 | 5.45 | 5.60 | 5.75 | -1.35 | -19.85% | 14 | 948 | 50.15% |
| AAP240719P00075000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 6.15 | 6.35 | 6.55 | -1.35 | -18.00% | 2 | 942 | 46.46% |
| AAP240816P00075000 | 2024-04-26 10:02AM EDT | 2024-08-16 | 6.75 | 7.00 | 7.15 | +0.75 | +12.50% | 20 | 119 | 43.82% |
| AAP240920P00075000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 8.40 | 8.45 | 8.65 | +0.35 | +4.35% | 3 | 211 | 46.20% |
| AAP241018P00075000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 9.59 | 8.95 | 9.15 | 0.00 | - | 2 | 28 | 44.78% |
| AAP250117P00075000 | 2024-04-19 2:44PM EDT | 2025-01-17 | 10.00 | 10.75 | 10.95 | 0.00 | - | 1 | 321 | 43.45% |
| AAP260116P00075000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 15.08 | 15.25 | 16.45 | 0.00 | - | 1 | 127 | 42.59% |
© 2024 Yahoo. All rights reserved.