Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:70.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531C00070000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 4.23 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AAP240607C00070000 | 2024-05-28 3:11PM EDT | 2024-06-07 | 4.66 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AAP240614C00070000 | 2024-05-21 2:36PM EDT | 2024-06-14 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00070000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 5.33 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| AAP240628C00070000 | 2024-05-28 3:57PM EDT | 2024-06-28 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAP240719C00070000 | 2024-05-28 3:55PM EDT | 2024-07-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAP240816C00070000 | 2024-05-22 1:29PM EDT | 2024-08-16 | 7.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240920C00070000 | 2024-05-28 2:57PM EDT | 2024-09-20 | 8.77 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAP241018C00070000 | 2024-05-24 10:11AM EDT | 2024-10-18 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241220C00070000 | 2024-05-24 3:15PM EDT | 2024-12-20 | 11.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP250117C00070000 | 2024-05-28 3:01PM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP260116C00070000 | 2024-05-28 9:32AM EDT | 2026-01-16 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531P00070000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.78% |
| AAP240607P00070000 | 2024-05-28 3:11PM EDT | 2024-06-07 | 4.58 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.78% |
| AAP240614P00070000 | 2024-05-28 2:44PM EDT | 2024-06-14 | 4.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| AAP240621P00070000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.39% |
| AAP240628P00070000 | 2024-05-28 3:58PM EDT | 2024-06-28 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| AAP240705P00070000 | 2024-05-28 3:24PM EDT | 2024-07-05 | 5.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AAP240719P00070000 | 2024-05-28 3:36PM EDT | 2024-07-19 | 5.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.20% |
| AAP240816P00070000 | 2024-05-28 12:55PM EDT | 2024-08-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| AAP240920P00070000 | 2024-05-23 2:16PM EDT | 2024-09-20 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| AAP241018P00070000 | 2024-05-24 9:30AM EDT | 2024-10-18 | 8.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| AAP250117P00070000 | 2024-05-28 1:59PM EDT | 2025-01-17 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AAP260116P00070000 | 2024-05-02 1:48PM EDT | 2026-01-16 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.