Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00080000 | 2024-04-30 3:44PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1 | 79 | 50.39% |
| AAP240510C00080000 | 2024-05-01 11:57AM EDT | 2024-05-10 | 0.25 | 0.13 | 0.25 | -0.05 | -16.67% | 14 | 36 | 42.68% |
| AAP240517C00080000 | 2024-05-01 11:49AM EDT | 2024-05-17 | 0.65 | 0.37 | 0.77 | -0.54 | -45.38% | 1 | 849 | 46.78% |
| AAP240531C00080000 | 2024-05-01 12:03PM EDT | 2024-05-31 | 2.78 | 2.15 | 3.30 | -0.30 | -9.74% | 1 | 479 | 62.23% |
| AAP240621C00080000 | 2024-05-01 2:52PM EDT | 2024-06-21 | 3.75 | 3.35 | 3.50 | +0.25 | +7.14% | 335 | 2,077 | 54.87% |
| AAP240719C00080000 | 2024-05-01 3:15PM EDT | 2024-07-19 | 4.50 | 4.10 | 4.30 | +0.20 | +4.65% | 56 | 296 | 50.18% |
| AAP240816C00080000 | 2024-05-01 1:22PM EDT | 2024-08-16 | 5.35 | 4.95 | 5.10 | -0.05 | -0.93% | 23 | 181 | 49.04% |
| AAP240920C00080000 | 2024-04-23 10:07AM EDT | 2024-09-20 | 8.75 | 6.70 | 6.85 | 0.00 | - | 2 | 432 | 51.92% |
| AAP241018C00080000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 8.48 | 7.20 | 7.45 | 0.00 | - | 4 | 93 | 50.26% |
| AAP241220C00080000 | 2024-05-01 11:15AM EDT | 2024-12-20 | 9.45 | 9.00 | 9.70 | -1.05 | -10.00% | 1 | 1 | 51.65% |
| AAP250117C00080000 | 2024-04-30 3:57PM EDT | 2025-01-17 | 9.71 | 9.35 | 10.30 | 0.00 | - | 361 | 1,271 | 50.73% |
| AAP260116C00080000 | 2024-04-25 2:47PM EDT | 2026-01-16 | 17.42 | 16.00 | 17.70 | 0.00 | - | 2 | 62 | 51.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 2024-05-03 | 5.27 | 6.65 | 7.20 | 0.00 | - | 2 | 7 | 76.17% |
| AAP240510P00080000 | 2024-04-29 10:21AM EDT | 2024-05-10 | 5.25 | 6.85 | 8.35 | 0.00 | - | 2 | 5 | 56.69% |
| AAP240517P00080000 | 2024-04-26 9:38AM EDT | 2024-05-17 | 7.62 | 7.15 | 7.90 | +1.99 | +35.35% | 1 | 114 | 50.34% |
| AAP240524P00080000 | 2024-04-05 10:00AM EDT | 2024-05-24 | 5.45 | 6.25 | 8.70 | 0.00 | - | 1 | 1 | 55.76% |
| AAP240621P00080000 | 2024-04-25 10:45AM EDT | 2024-06-21 | 10.01 | 9.80 | 9.95 | 0.00 | - | 3 | 408 | 50.56% |
| AAP240719P00080000 | 2024-05-01 3:37PM EDT | 2024-07-19 | 10.15 | 8.40 | 11.50 | +1.08 | +11.91% | 14 | 69 | 52.70% |
| AAP240816P00080000 | 2024-04-29 12:00PM EDT | 2024-08-16 | 9.95 | 10.90 | 11.25 | 0.00 | - | 6 | 26 | 43.73% |
| AAP240920P00080000 | 2024-04-23 10:14AM EDT | 2024-09-20 | 10.55 | 12.35 | 12.55 | 0.00 | - | 3 | 128 | 45.31% |
| AAP241018P00080000 | 2024-04-29 10:28AM EDT | 2024-10-18 | 11.65 | 12.70 | 13.65 | 0.00 | - | 1 | 54 | 47.02% |
| AAP250117P00080000 | 2024-04-26 11:29AM EDT | 2025-01-17 | 13.73 | 14.35 | 16.80 | 0.00 | - | 1 | 476 | 50.78% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 2026-01-16 | 17.01 | 18.85 | 19.85 | 0.00 | - | 1 | 88 | 40.87% |
© 2024 Yahoo. All rights reserved.