Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00085000 | 2024-05-01 11:37AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 28 | 83 | 80.47% |
| AAP240510C00085000 | 2024-05-01 10:43AM EDT | 2024-05-10 | 0.10 | 0.02 | 1.30 | -0.31 | -75.61% | 3 | 32 | 80.27% |
| AAP240517C00085000 | 2024-05-01 10:53AM EDT | 2024-05-17 | 0.19 | 0.10 | 0.17 | -0.03 | -13.64% | 10 | 721 | 43.75% |
| AAP240524C00085000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 0.75 | 0.05 | 1.25 | 0.00 | - | 200 | 200 | 51.61% |
| AAP240531C00085000 | 2024-05-01 12:03PM EDT | 2024-05-31 | 1.63 | 0.65 | 1.65 | -0.24 | -12.83% | 1 | 11 | 54.83% |
| AAP240621C00085000 | 2024-05-01 11:02AM EDT | 2024-06-21 | 2.30 | 2.00 | 2.27 | -0.14 | -5.74% | 5 | 1,548 | 54.18% |
| AAP240719C00085000 | 2024-05-01 1:32PM EDT | 2024-07-19 | 3.05 | 1.62 | 3.90 | +0.17 | +5.90% | 4 | 280 | 58.50% |
| AAP240816C00085000 | 2024-04-30 2:13PM EDT | 2024-08-16 | 3.70 | 3.45 | 3.65 | 0.00 | - | 1 | 192 | 48.62% |
| AAP240920C00085000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 6.64 | 4.95 | 5.25 | 0.00 | - | 3 | 146 | 50.79% |
| AAP241018C00085000 | 2024-04-12 2:18PM EDT | 2024-10-18 | 5.60 | 5.65 | 5.80 | 0.00 | - | 3 | 124 | 50.11% |
| AAP241220C00085000 | 2024-04-26 11:40AM EDT | 2024-12-20 | 8.45 | 7.45 | 7.75 | 0.00 | - | 2 | 2 | 50.75% |
| AAP250117C00085000 | 2024-04-26 2:07PM EDT | 2025-01-17 | 9.30 | 7.45 | 8.45 | 0.00 | - | 17 | 754 | 51.44% |
| AAP260116C00085000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 15.77 | 13.80 | 15.20 | 0.00 | - | 1 | 64 | 51.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 2024-05-03 | 4.20 | 11.25 | 13.40 | 0.00 | - | 4 | 0 | 123.44% |
| AAP240510P00085000 | 2024-04-09 10:17AM EDT | 2024-05-10 | 6.85 | 10.95 | 12.75 | 0.00 | - | - | 1 | 84.57% |
| AAP240517P00085000 | 2024-04-22 10:43AM EDT | 2024-05-17 | 8.52 | 10.60 | 13.20 | 0.00 | - | 2 | 81 | 75.88% |
| AAP240524P00085000 | 2024-04-10 3:57PM EDT | 2024-05-24 | 9.19 | 10.00 | 13.30 | 0.00 | - | - | 1 | 65.75% |
| AAP240621P00085000 | 2024-04-24 3:43PM EDT | 2024-06-21 | 10.90 | 12.70 | 15.00 | 0.00 | - | 4 | 1,650 | 51.29% |
| AAP240719P00085000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 10.95 | 12.65 | 14.55 | 0.00 | - | 1 | 340 | 47.61% |
| AAP240816P00085000 | 2024-04-10 10:15AM EDT | 2024-08-16 | 11.85 | 14.00 | 16.15 | 0.00 | - | 1 | 23 | 52.28% |
| AAP240920P00085000 | 2024-04-17 11:10AM EDT | 2024-09-20 | 15.55 | 15.50 | 16.50 | 0.00 | - | 4 | 316 | 47.50% |
| AAP241018P00085000 | 2024-04-16 12:15PM EDT | 2024-10-18 | 17.25 | 15.40 | 17.35 | 0.00 | - | 10 | 50 | 47.94% |
| AAP250117P00085000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 17.10 | 16.95 | 18.35 | 0.00 | - | 2 | 129 | 42.93% |
| AAP260116P00085000 | 2024-04-10 10:09AM EDT | 2026-01-16 | 20.08 | 21.85 | 23.25 | 0.00 | - | 1 | 137 | 40.75% |
© 2024 Yahoo. All rights reserved.