Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00075000 | 2024-05-01 12:32PM EDT | 2024-05-03 | 0.54 | 0.37 | 0.44 | -0.50 | -48.08% | 58 | 69 | 43.75% |
| AAP240510C00075000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 1.38 | 1.10 | 1.19 | +0.08 | +6.15% | 10 | 64 | 41.41% |
| AAP240517C00075000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 1.88 | 1.75 | 1.88 | -0.05 | -2.59% | 28 | 829 | 43.21% |
| AAP240524C00075000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 3.30 | 0.97 | 4.40 | 0.00 | - | 16 | 19 | 70.46% |
| AAP240531C00075000 | 2024-04-26 10:27AM EDT | 2024-05-31 | 5.80 | 4.35 | 5.05 | 0.00 | - | 2 | 308 | 65.53% |
| AAP240621C00075000 | 2024-05-01 12:22PM EDT | 2024-06-21 | 5.55 | 4.80 | 6.55 | +0.05 | +0.91% | 373 | 2,928 | 59.46% |
| AAP240719C00075000 | 2024-05-01 3:19PM EDT | 2024-07-19 | 6.35 | 6.00 | 6.20 | -0.65 | -9.29% | 29 | 42 | 51.05% |
| AAP240816C00075000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 7.05 | 6.90 | 7.05 | -0.85 | -10.76% | 13 | 47 | 49.94% |
| AAP240920C00075000 | 2024-04-30 3:22PM EDT | 2024-09-20 | 8.75 | 8.70 | 8.90 | 0.00 | - | 2 | 121 | 53.02% |
| AAP241018C00075000 | 2024-04-26 11:16AM EDT | 2024-10-18 | 10.65 | 9.25 | 9.65 | 0.00 | - | 2 | 50 | 51.75% |
| AAP250117C00075000 | 2024-04-30 10:20AM EDT | 2025-01-17 | 12.32 | 11.40 | 12.20 | 0.00 | - | 1 | 969 | 51.40% |
| AAP260116C00075000 | 2024-04-29 9:30AM EDT | 2026-01-16 | 20.65 | 16.70 | 20.35 | 0.00 | - | 1 | 55 | 51.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00075000 | 2024-05-01 3:05PM EDT | 2024-05-03 | 1.99 | 2.12 | 2.48 | -0.39 | -16.39% | 52 | 163 | 46.97% |
| AAP240510P00075000 | 2024-05-01 1:37PM EDT | 2024-05-10 | 2.76 | 2.95 | 3.10 | +0.01 | +0.36% | 8 | 164 | 40.09% |
| AAP240517P00075000 | 2024-04-30 12:46PM EDT | 2024-05-17 | 3.55 | 3.55 | 3.70 | 0.00 | - | 15 | 682 | 40.77% |
| AAP240524P00075000 | 2024-04-30 3:21PM EDT | 2024-05-24 | 5.10 | 3.70 | 6.20 | 0.00 | - | 1 | 9 | 51.37% |
| AAP240531P00075000 | 2024-04-22 2:36PM EDT | 2024-05-31 | 4.05 | 5.90 | 6.15 | 0.00 | - | 45 | 46 | 57.93% |
| AAP240621P00075000 | 2024-05-01 12:27PM EDT | 2024-06-21 | 6.55 | 6.65 | 6.80 | +0.20 | +3.15% | 3 | 950 | 51.10% |
| AAP240719P00075000 | 2024-04-30 10:04AM EDT | 2024-07-19 | 6.70 | 7.30 | 7.50 | 0.00 | - | 6 | 949 | 46.89% |
| AAP240816P00075000 | 2024-04-29 1:59PM EDT | 2024-08-16 | 7.15 | 7.95 | 8.20 | 0.00 | - | 2 | 99 | 44.78% |
| AAP240920P00075000 | 2024-04-26 3:21PM EDT | 2024-09-20 | 8.40 | 9.40 | 9.60 | 0.00 | - | 3 | 211 | 46.59% |
| AAP241018P00075000 | 2024-04-25 1:43PM EDT | 2024-10-18 | 9.59 | 9.50 | 10.50 | 0.00 | - | 2 | 28 | 47.13% |
| AAP250117P00075000 | 2024-05-01 10:57AM EDT | 2025-01-17 | 11.59 | 11.50 | 12.20 | +1.59 | +15.90% | 2 | 321 | 45.01% |
| AAP260116P00075000 | 2024-04-24 9:51AM EDT | 2026-01-16 | 15.08 | 16.05 | 16.60 | 0.00 | - | 1 | 127 | 40.83% |
© 2024 Yahoo. All rights reserved.