Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 87.50% |
| AAP240510C00090000 | 2024-04-24 9:41AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.06 | 0.00 | - | 22 | 52 | 55.47% |
| AAP240517C00090000 | 2024-04-30 12:29PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 344 | 46.68% |
| AAP240524C00090000 | 2024-04-25 11:04AM EDT | 2024-05-24 | 0.25 | 0.00 | 2.22 | 0.00 | - | 22 | 30 | 74.85% |
| AAP240531C00090000 | 2024-04-29 1:40PM EDT | 2024-05-31 | 1.21 | 0.40 | 0.93 | 0.00 | - | 7 | 55 | 56.54% |
| AAP240621C00090000 | 2024-04-30 10:39AM EDT | 2024-06-21 | 1.00 | 1.26 | 1.39 | -0.39 | -28.06% | 1 | 2,204 | 53.91% |
| AAP240719C00090000 | 2024-04-29 2:48PM EDT | 2024-07-19 | 2.20 | 1.56 | 2.56 | 0.00 | - | 1 | 2,808 | 51.05% |
| AAP240816C00090000 | 2024-04-25 12:10PM EDT | 2024-08-16 | 2.49 | 2.37 | 2.54 | 0.00 | - | 1 | 786 | 47.80% |
| AAP240920C00090000 | 2024-04-23 10:16AM EDT | 2024-09-20 | 5.10 | 3.80 | 3.95 | 0.00 | - | 16 | 217 | 50.20% |
| AAP241018C00090000 | 2024-05-01 11:27AM EDT | 2024-10-18 | 4.45 | 4.30 | 4.45 | -0.50 | -10.10% | 19 | 147 | 49.13% |
| AAP250117C00090000 | 2024-05-01 11:30AM EDT | 2025-01-17 | 6.57 | 6.45 | 6.70 | -0.68 | -9.38% | 3 | 533 | 49.41% |
| AAP260116C00090000 | 2024-04-23 11:40AM EDT | 2026-01-16 | 15.47 | 13.10 | 14.00 | 0.00 | - | 15 | 155 | 50.08% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 2024-05-17 | 8.53 | 16.70 | 17.65 | 0.00 | - | 1 | 0 | 64.36% |
| AAP240621P00090000 | 2024-04-22 1:51PM EDT | 2024-06-21 | 13.66 | 17.20 | 18.55 | 0.00 | - | 2 | 117 | 59.01% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 2024-07-19 | 14.40 | 18.15 | 18.50 | 0.00 | - | 12 | 119 | 47.07% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 2024-08-16 | 14.10 | 18.50 | 18.85 | 0.00 | - | 1 | 10 | 43.53% |
| AAP240920P00090000 | 2024-04-04 12:39PM EDT | 2024-09-20 | 13.90 | 18.75 | 19.85 | 0.00 | - | 1 | 17 | 44.71% |
| AAP241018P00090000 | 2024-03-21 11:27AM EDT | 2024-10-18 | 12.20 | 16.25 | 17.50 | 0.00 | - | - | 46 | 24.07% |
| AAP250117P00090000 | 2024-04-19 12:22PM EDT | 2025-01-17 | 18.80 | 21.30 | 21.60 | 0.00 | - | 7 | 90 | 41.09% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 2026-01-16 | 21.65 | 24.05 | 25.85 | 0.00 | - | 4 | 6 | 38.20% |
© 2024 Yahoo. All rights reserved.