Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00085000 | 2024-04-25 3:37PM EDT | 2024-05-03 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 58 | 54.30% |
| AAP240510C00085000 | 2024-04-23 9:50AM EDT | 2024-05-10 | 0.41 | 0.15 | 0.48 | 0.00 | - | 10 | 32 | 55.08% |
| AAP240517C00085000 | 2024-04-26 1:30PM EDT | 2024-05-17 | 0.38 | 0.22 | 0.97 | +0.14 | +58.33% | 53 | 740 | 55.91% |
| AAP240531C00085000 | 2024-04-25 2:56PM EDT | 2024-05-31 | 1.87 | 1.59 | 2.27 | 0.00 | - | 9 | 11 | 56.69% |
| AAP240621C00085000 | 2024-04-26 2:11PM EDT | 2024-06-21 | 2.88 | 2.71 | 2.76 | +0.63 | +28.00% | 5 | 1,509 | 52.66% |
| AAP240719C00085000 | 2024-04-26 11:58AM EDT | 2024-07-19 | 3.45 | 3.45 | 3.60 | +0.13 | +3.92% | 1 | 260 | 49.57% |
| AAP240816C00085000 | 2024-04-26 1:25PM EDT | 2024-08-16 | 4.29 | 4.25 | 4.40 | -0.98 | -18.60% | 1 | 192 | 48.05% |
| AAP240920C00085000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 6.64 | 5.95 | 6.10 | 0.00 | - | 3 | 146 | 50.79% |
| AAP241018C00085000 | 2024-04-12 2:18PM EDT | 2024-10-18 | 5.60 | 6.60 | 6.75 | 0.00 | - | 3 | 124 | 50.10% |
| AAP250117C00085000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 9.30 | 9.05 | 9.20 | -0.94 | -9.18% | 17 | 756 | 50.27% |
| AAP260116C00085000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 15.77 | 16.00 | 16.80 | 0.00 | - | 1 | 64 | 50.98% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 2024-05-03 | 4.20 | 8.30 | 10.70 | 0.00 | - | 4 | 6 | 96.97% |
| AAP240510P00085000 | 2024-04-09 10:17AM EDT | 2024-05-10 | 6.85 | 9.20 | 11.95 | 0.00 | - | - | 1 | 62.40% |
| AAP240517P00085000 | 2024-04-22 10:43AM EDT | 2024-05-17 | 8.52 | 9.75 | 10.35 | 0.00 | - | 2 | 81 | 44.73% |
| AAP240524P00085000 | 2024-04-10 3:57PM EDT | 2024-05-24 | 9.19 | 8.30 | 12.35 | 0.00 | - | - | 1 | 71.75% |
| AAP240621P00085000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 10.90 | 11.90 | 12.10 | 0.00 | - | 4 | 1,650 | 47.78% |
| AAP240719P00085000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 10.95 | 12.50 | 13.25 | 0.00 | - | 1 | 340 | 47.99% |
| AAP240816P00085000 | 2024-04-10 10:15AM EDT | 2024-08-16 | 11.85 | 13.05 | 13.35 | 0.00 | - | 1 | 23 | 42.16% |
| AAP240920P00085000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 15.55 | 14.40 | 14.60 | 0.00 | - | 4 | 316 | 43.80% |
| AAP241018P00085000 | 2024-04-16 12:15PM EDT | 2024-10-18 | 17.25 | 14.80 | 15.05 | 0.00 | - | 10 | 50 | 42.38% |
| AAP250117P00085000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 17.10 | 16.55 | 16.85 | 0.00 | - | 2 | 129 | 41.58% |
| AAP260116P00085000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 20.08 | 20.85 | 22.00 | 0.00 | - | 1 | 137 | 40.14% |
© 2024 Yahoo. All rights reserved.