Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 92.29% |
| AAP240510C00090000 | 2024-04-24 9:41AM EDT | 2024-05-10 | 0.12 | 0.01 | 0.16 | 0.00 | - | 22 | 52 | 54.30% |
| AAP240517C00090000 | 2024-04-26 1:05PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.16 | +0.05 | +83.33% | 1 | 353 | 44.24% |
| AAP240524C00090000 | 2024-04-25 11:04AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.34 | 0.00 | - | 22 | 30 | 53.76% |
| AAP240531C00090000 | 2024-04-25 3:39PM EDT | 2024-05-31 | 1.10 | 1.15 | 1.30 | 0.00 | - | 51 | 56 | 58.15% |
| AAP240621C00090000 | 2024-04-26 2:43PM EDT | 2024-06-21 | 1.81 | 1.66 | 1.73 | -0.08 | -4.23% | 2 | 2,204 | 51.71% |
| AAP240719C00090000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 2.68 | 2.08 | 2.55 | 0.00 | - | 10 | 2,807 | 49.85% |
| AAP240816C00090000 | 2024-04-25 12:10PM EDT | 2024-08-16 | 2.49 | 3.00 | 3.20 | 0.00 | - | 1 | 786 | 47.84% |
| AAP240920C00090000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 5.10 | 4.55 | 4.70 | 0.00 | - | 16 | 217 | 50.15% |
| AAP241018C00090000 | 2024-04-24 9:33AM EDT | 2024-10-18 | 5.79 | 5.15 | 5.25 | 0.00 | - | 1 | 136 | 49.19% |
| AAP250117C00090000 | 2024-04-25 11:01AM EDT | 2025-01-17 | 6.36 | 7.45 | 7.60 | 0.00 | - | 5 | 533 | 49.47% |
| AAP260116C00090000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 15.47 | 14.35 | 15.10 | 0.00 | - | 15 | 155 | 50.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 2024-05-17 | 8.53 | 12.80 | 16.25 | 0.00 | - | 1 | 0 | 78.47% |
| AAP240621P00090000 | 2024-04-22 1:51PM EDT | 2024-06-21 | 13.66 | 15.50 | 16.75 | 0.00 | - | 2 | 117 | 53.96% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 2024-07-19 | 14.40 | 16.35 | 16.75 | 0.00 | - | 12 | 119 | 44.06% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 2024-08-16 | 14.10 | 16.80 | 17.75 | 0.00 | - | 1 | 10 | 45.67% |
| AAP240920P00090000 | 2024-04-04 12:39PM EDT | 2024-09-20 | 13.90 | 17.90 | 18.80 | 0.00 | - | 1 | 17 | 46.20% |
| AAP241018P00090000 | 2024-03-21 11:27AM EDT | 2024-10-18 | 12.20 | 16.25 | 17.50 | 0.00 | - | - | 46 | 35.10% |
| AAP250117P00090000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 18.80 | 19.90 | 20.20 | 0.00 | - | 7 | 90 | 40.31% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 2026-01-16 | 21.65 | 24.00 | 24.75 | 0.00 | - | 4 | 6 | 38.07% |
© 2024 Yahoo. All rights reserved.