Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00095000 | 2024-04-30 12:16PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 107.81% |
| AAP240517C00095000 | 2024-04-30 1:13PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.04 | 0.00 | - | 53 | 344 | 53.13% |
| AAP240531C00095000 | 2024-04-29 1:40PM EDT | 2024-05-31 | 0.57 | 0.45 | 0.57 | 0.00 | - | 4 | 4 | 61.96% |
| AAP240621C00095000 | 2024-05-01 12:01PM EDT | 2024-06-21 | 0.84 | 0.81 | 0.88 | -0.04 | -4.55% | 4 | 1,973 | 54.44% |
| AAP240719C00095000 | 2024-04-26 2:45PM EDT | 2024-07-19 | 1.69 | 1.02 | 1.36 | 0.00 | - | 8 | 64 | 50.51% |
| AAP240816C00095000 | 2024-04-25 12:10PM EDT | 2024-08-16 | 1.69 | 1.64 | 1.89 | 0.00 | - | 2 | 1,023 | 48.51% |
| AAP240920C00095000 | 2024-04-24 3:43PM EDT | 2024-09-20 | 3.80 | 2.80 | 3.05 | 0.00 | - | 1 | 566 | 50.56% |
| AAP241018C00095000 | 2024-05-01 1:54PM EDT | 2024-10-18 | 3.50 | 3.25 | 3.50 | +0.40 | +12.90% | 1 | 70 | 48.98% |
| AAP241220C00095000 | 2024-04-19 11:49AM EDT | 2024-12-20 | 7.00 | 5.00 | 5.15 | 0.00 | - | 6 | 4 | 49.95% |
| AAP250117C00095000 | 2024-04-30 10:29AM EDT | 2025-01-17 | 5.65 | 5.35 | 5.55 | 0.00 | - | 8 | 918 | 48.98% |
| AAP260116C00095000 | 2024-04-04 1:49PM EDT | 2026-01-16 | 15.90 | 11.65 | 12.35 | 0.00 | - | 9 | 78 | 49.97% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00095000 | 2024-04-04 12:09PM EDT | 2024-05-17 | 13.68 | 20.95 | 21.95 | 0.00 | - | 1 | 1 | 72.75% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 2024-06-21 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 49.17% |
| AAP240816P00095000 | 2024-04-03 2:14PM EDT | 2024-08-16 | 14.40 | 22.25 | 22.75 | 0.00 | - | 22 | 20 | 40.43% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 2024-09-20 | 19.05 | 22.75 | 23.70 | 0.00 | - | 1 | 20 | 43.19% |
| AAP241018P00095000 | 2024-04-02 11:26AM EDT | 2024-10-18 | 16.40 | 23.15 | 23.70 | 0.00 | - | - | 1 | 39.50% |
| AAP250117P00095000 | 2024-03-22 11:53AM EDT | 2025-01-17 | 17.85 | 20.55 | 22.50 | 0.00 | - | 1 | 79 | 24.10% |
| AAP260116P00095000 | 2024-04-04 1:55PM EDT | 2026-01-16 | 24.50 | 27.80 | 29.25 | 0.00 | - | 2 | 9 | 37.33% |
© 2024 Yahoo. All rights reserved.