Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:65.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 2024-05-03 | 11.83 | 8.65 | 10.65 | 0.00 | - | - | 1 | 165.23% |
| AAP240517C00065000 | 2024-04-30 11:20AM EDT | 2024-05-17 | 9.45 | 8.70 | 10.30 | 0.00 | - | 1 | 9 | 65.82% |
| AAP240621C00065000 | 2024-05-01 10:03AM EDT | 2024-06-21 | 11.90 | 10.70 | 11.90 | -1.97 | -14.20% | 5 | 726 | 59.55% |
| AAP240719C00065000 | 2024-04-08 11:49AM EDT | 2024-07-19 | 15.81 | 10.75 | 12.95 | 0.00 | - | 1 | 61 | 52.91% |
| AAP240816C00065000 | 2024-04-18 10:41AM EDT | 2024-08-16 | 15.35 | 12.10 | 13.65 | 0.00 | - | 5 | 20 | 53.19% |
| AAP240920C00065000 | 2024-04-29 3:39PM EDT | 2024-09-20 | 14.40 | 13.90 | 16.00 | -1.40 | -8.86% | 1 | 40 | 59.29% |
| AAP241018C00065000 | 2024-04-19 3:27PM EDT | 2024-10-18 | 18.65 | 15.00 | 16.05 | 0.00 | - | 7 | 153 | 57.48% |
| AAP250117C00065000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 18.10 | 17.35 | 17.70 | 0.00 | - | 2 | 446 | 55.56% |
| AAP260116C00065000 | 2024-04-16 1:47PM EDT | 2026-01-16 | 22.00 | 23.50 | 24.25 | 0.00 | - | 5 | 23 | 54.74% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00065000 | 2024-04-25 3:23PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 27 | 64.06% |
| AAP240510P00065000 | 2024-05-01 1:06PM EDT | 2024-05-10 | 0.19 | 0.10 | 0.15 | +0.07 | +58.33% | 3 | 379 | 48.15% |
| AAP240517P00065000 | 2024-04-30 12:36PM EDT | 2024-05-17 | 0.45 | 0.30 | 0.34 | 0.00 | - | 17 | 395 | 45.22% |
| AAP240524P00065000 | 2024-04-23 11:34AM EDT | 2024-05-24 | 1.40 | 0.11 | 1.90 | 0.00 | - | 1 | 9 | 54.27% |
| AAP240531P00065000 | 2024-04-30 3:20PM EDT | 2024-05-31 | 2.03 | 1.61 | 1.93 | 0.00 | - | 2 | 42 | 60.67% |
| AAP240607P00065000 | 2024-05-01 11:34AM EDT | 2024-06-07 | 2.23 | 1.79 | 2.85 | +0.28 | +14.36% | 4 | 1 | 62.45% |
| AAP240621P00065000 | 2024-05-01 11:38AM EDT | 2024-06-21 | 2.62 | 1.95 | 2.28 | +0.02 | +0.77% | 13 | 1,385 | 51.00% |
| AAP240719P00065000 | 2024-05-01 9:31AM EDT | 2024-07-19 | 3.06 | 2.77 | 3.30 | +0.74 | +31.90% | 1 | 133 | 51.94% |
| AAP240816P00065000 | 2024-04-26 1:51PM EDT | 2024-08-16 | 3.20 | 3.35 | 3.50 | 0.00 | - | 1 | 26 | 46.23% |
| AAP240920P00065000 | 2024-05-01 10:15AM EDT | 2024-09-20 | 4.86 | 4.25 | 4.90 | +0.46 | +10.45% | 2 | 162 | 49.19% |
| AAP241018P00065000 | 2024-05-01 2:21PM EDT | 2024-10-18 | 5.35 | 4.95 | 5.30 | +0.74 | +16.05% | 1 | 110 | 47.30% |
| AAP241220P00065000 | 2024-04-22 12:52PM EDT | 2024-12-20 | 5.55 | 6.30 | 6.80 | 0.00 | - | - | 2 | 47.77% |
| AAP250117P00065000 | 2024-04-30 2:39PM EDT | 2025-01-17 | 6.92 | 6.55 | 6.95 | 0.00 | - | 7 | 649 | 45.84% |
| AAP260116P00065000 | 2024-04-15 3:37PM EDT | 2026-01-16 | 12.20 | 10.40 | 11.35 | 0.00 | - | 1 | 277 | 42.64% |
© 2024 Yahoo. All rights reserved.