Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 2024-05-03 | 7.57 | 2.96 | 3.80 | 0.00 | - | 1 | 9 | 59.28% |
| AAP240510C00070000 | 2024-04-19 12:38PM EDT | 2024-05-10 | 8.25 | 3.40 | 4.40 | 0.00 | - | 2 | 3 | 48.88% |
| AAP240517C00070000 | 2024-04-30 1:28PM EDT | 2024-05-17 | 5.25 | 4.55 | 4.70 | 0.00 | - | 1 | 100 | 43.14% |
| AAP240621C00070000 | 2024-05-01 10:46AM EDT | 2024-06-21 | 8.15 | 7.80 | 8.00 | -2.21 | -21.33% | 29 | 1,927 | 56.13% |
| AAP240719C00070000 | 2024-04-25 2:27PM EDT | 2024-07-19 | 9.35 | 8.60 | 9.25 | 0.00 | - | 4 | 125 | 53.13% |
| AAP240816C00070000 | 2024-04-30 1:27PM EDT | 2024-08-16 | 10.00 | 9.45 | 10.00 | 0.00 | - | 1 | 101 | 51.00% |
| AAP240920C00070000 | 2024-04-17 1:12PM EDT | 2024-09-20 | 11.83 | 11.20 | 11.40 | 0.00 | - | 8 | 47 | 53.33% |
| AAP241018C00070000 | 2024-04-25 12:51PM EDT | 2024-10-18 | 11.83 | 11.75 | 12.00 | 0.00 | - | 1 | 147 | 51.78% |
| AAP250117C00070000 | 2024-04-29 11:56AM EDT | 2025-01-17 | 14.32 | 14.05 | 14.35 | -1.13 | -7.31% | 1 | 1,934 | 51.69% |
| AAP260116C00070000 | 2024-04-25 9:57AM EDT | 2026-01-16 | 20.20 | 18.50 | 21.15 | 0.00 | - | 1 | 55 | 52.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00070000 | 2024-05-01 10:23AM EDT | 2024-05-03 | 0.27 | 0.22 | 0.44 | -0.07 | -20.59% | 2 | 173 | 55.27% |
| AAP240510P00070000 | 2024-04-30 12:25PM EDT | 2024-05-10 | 0.67 | 0.73 | 0.88 | 0.00 | - | 101 | 110 | 45.85% |
| AAP240517P00070000 | 2024-04-30 3:45PM EDT | 2024-05-17 | 1.45 | 1.37 | 1.44 | 0.00 | - | 232 | 635 | 45.70% |
| AAP240524P00070000 | 2024-04-22 10:16AM EDT | 2024-05-24 | 1.50 | 1.57 | 3.85 | 0.00 | - | 3 | 13 | 57.23% |
| AAP240531P00070000 | 2024-04-23 9:53AM EDT | 2024-05-31 | 1.62 | 3.55 | 3.75 | 0.00 | - | 4 | 16 | 62.16% |
| AAP240607P00070000 | 2024-05-01 11:13AM EDT | 2024-06-07 | 3.80 | 2.31 | 4.00 | +0.25 | +7.04% | 4 | 5 | 50.54% |
| AAP240621P00070000 | 2024-05-01 10:48AM EDT | 2024-06-21 | 4.20 | 4.30 | 4.40 | -0.15 | -3.45% | 37 | 1,516 | 54.71% |
| AAP240719P00070000 | 2024-04-30 1:51PM EDT | 2024-07-19 | 4.70 | 4.95 | 5.05 | 0.00 | - | 3 | 173 | 49.49% |
| AAP240816P00070000 | 2024-04-19 2:49PM EDT | 2024-08-16 | 4.17 | 5.55 | 5.75 | 0.00 | - | 2 | 39 | 47.22% |
| AAP240920P00070000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 6.82 | 6.95 | 7.10 | +1.17 | +20.71% | 2 | 114 | 48.77% |
| AAP241018P00070000 | 2024-04-29 10:36AM EDT | 2024-10-18 | 6.43 | 7.15 | 7.50 | 0.00 | - | 4 | 161 | 46.69% |
| AAP250117P00070000 | 2024-04-30 1:35PM EDT | 2025-01-17 | 8.75 | 9.00 | 9.35 | 0.00 | - | 350 | 1,460 | 45.55% |
| AAP260116P00070000 | 2024-04-24 11:05AM EDT | 2026-01-16 | 12.60 | 12.90 | 13.90 | 0.00 | - | 1 | 81 | 42.04% |
© 2024 Yahoo. All rights reserved.