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 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00080000 | 2024-04-26 3:45PM EDT | 2024-05-03 | 0.27 | 0.24 | 0.28 | -0.06 | -18.18% | 27 | 28 | 43.36% |
| AAP240510C00080000 | 2024-04-26 11:23AM EDT | 2024-05-10 | 0.68 | 0.63 | 0.74 | +0.18 | +36.00% | 2 | 16 | 41.75% |
| AAP240517C00080000 | 2024-04-26 2:49PM EDT | 2024-05-17 | 1.30 | 1.16 | 1.21 | +0.19 | +17.12% | 1 | 752 | 42.04% |
| AAP240531C00080000 | 2024-04-25 10:09AM EDT | 2024-05-31 | 3.79 | 2.59 | 3.65 | +1.29 | +51.60% | 1 | 463 | 55.05% |
| AAP240621C00080000 | 2024-04-26 1:36PM EDT | 2024-06-21 | 4.25 | 4.20 | 4.30 | +0.33 | +8.42% | 13 | 2,067 | 53.28% |
| AAP240719C00080000 | 2024-04-26 3:38PM EDT | 2024-07-19 | 5.20 | 5.05 | 5.20 | +0.87 | +20.09% | 4 | 274 | 50.12% |
| AAP240816C00080000 | 2024-04-25 10:58AM EDT | 2024-08-16 | 4.80 | 5.90 | 6.05 | 0.00 | - | 14 | 155 | 48.52% |
| AAP240920C00080000 | 2024-04-23 10:07AM EDT | 2024-09-20 | 8.75 | 7.75 | 7.90 | 0.00 | - | 2 | 432 | 51.69% |
| AAP241018C00080000 | 2024-04-26 11:16AM EDT | 2024-10-18 | 8.60 | 8.40 | 8.55 | -0.55 | -6.01% | 6 | 87 | 50.49% |
| AAP250117C00080000 | 2024-04-26 2:46PM EDT | 2025-01-17 | 11.25 | 10.90 | 11.05 | -0.15 | -1.32% | 5 | 1,070 | 50.70% |
| AAP260116C00080000 | 2024-04-25 2:47PM EDT | 2026-01-16 | 17.42 | 17.80 | 19.25 | 0.00 | - | 2 | 62 | 52.38% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00080000 | 2024-04-24 2:46PM EDT | 2024-05-03 | 3.89 | 4.10 | 6.15 | 0.00 | - | 2 | 8 | 79.20% |
| AAP240510P00080000 | 2024-04-18 10:11AM EDT | 2024-05-10 | 5.95 | 5.25 | 5.90 | 0.00 | - | 2 | 3 | 48.49% |
| AAP240517P00080000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 5.63 | 5.75 | 6.85 | +0.48 | +9.32% | 1 | 114 | 54.64% |
| AAP240524P00080000 | 2024-04-05 10:00AM EDT | 2024-05-24 | 5.45 | 5.90 | 8.55 | 0.00 | - | 1 | 1 | 52.00% |
| AAP240621P00080000 | 2024-04-25 10:45AM EDT | 2024-06-21 | 10.01 | 8.45 | 8.60 | 0.00 | - | 3 | 408 | 48.80% |
| AAP240719P00080000 | 2024-04-22 12:11PM EDT | 2024-07-19 | 9.07 | 9.15 | 9.35 | +0.67 | +7.98% | 1 | 69 | 45.09% |
| AAP240816P00080000 | 2024-04-18 2:58PM EDT | 2024-08-16 | 9.45 | 9.80 | 9.95 | 0.00 | - | 1 | 21 | 42.68% |
| AAP240920P00080000 | 2024-04-23 10:14AM EDT | 2024-09-20 | 10.55 | 11.25 | 11.40 | 0.00 | - | 3 | 128 | 44.91% |
| AAP241018P00080000 | 2024-04-19 11:52AM EDT | 2024-10-18 | 10.56 | 11.75 | 11.90 | 0.00 | - | 1 | 54 | 43.57% |
| AAP250117P00080000 | 2024-04-26 11:29AM EDT | 2025-01-17 | 13.73 | 13.50 | 13.70 | +0.68 | +5.21% | 1 | 475 | 42.36% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 17.01 | 17.95 | 19.05 | 0.00 | - | 1 | 88 | 41.16% |
© 2024 Yahoo. All rights reserved.