Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531C00080000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 423 | 1,060 | 25.00% |
| AAP240607C00080000 | 2024-05-28 3:40PM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 76 | 77 | 25.00% |
| AAP240614C00080000 | 2024-05-28 3:12PM EDT | 2024-06-14 | 1.64 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| AAP240621C00080000 | 2024-05-28 3:57PM EDT | 2024-06-21 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3,110 | 6,134 | 12.50% |
| AAP240628C00080000 | 2024-05-28 2:49PM EDT | 2024-06-28 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| AAP240719C00080000 | 2024-05-28 3:47PM EDT | 2024-07-19 | 2.53 | 0.00 | 0.00 | 0.00 | - | 14 | 604 | 6.25% |
| AAP240816C00080000 | 2024-05-28 3:06PM EDT | 2024-08-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 50 | 258 | 6.25% |
| AAP240920C00080000 | 2024-05-28 2:31PM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 6.25% |
| AAP241018C00080000 | 2024-05-28 3:15PM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 6.25% |
| AAP241220C00080000 | 2024-05-28 9:53AM EDT | 2024-12-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| AAP250117C00080000 | 2024-05-28 9:35AM EDT | 2025-01-17 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,261 | 3.13% |
| AAP260116C00080000 | 2024-05-28 11:19AM EDT | 2026-01-16 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 3.13% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531P00080000 | 2024-05-28 1:22PM EDT | 2024-05-31 | 10.28 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AAP240607P00080000 | 2024-05-15 1:15PM EDT | 2024-06-07 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AAP240614P00080000 | 2024-05-22 9:48AM EDT | 2024-06-14 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AAP240621P00080000 | 2024-05-28 11:11AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 0.00% |
| AAP240719P00080000 | 2024-05-28 1:22PM EDT | 2024-07-19 | 11.52 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 0.00% |
| AAP240816P00080000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 9.65 | 0.00 | 0.00 | 0.00 | - | 11 | 64 | 0.00% |
| AAP240920P00080000 | 2024-05-28 11:24AM EDT | 2024-09-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| AAP241018P00080000 | 2024-05-16 2:06PM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 14 | 85 | 0.00% |
| AAP250117P00080000 | 2024-05-20 11:42AM EDT | 2025-01-17 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.00% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 17.01 | 17.15 | 20.15 | 0.00 | - | 1 | 88 | 38.87% |
© 2024 Yahoo. All rights reserved.