Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:75.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524C00075000 | 2024-05-21 3:34PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 692 | 1,679 | 12.50% |
| AAP240531C00075000 | 2024-05-21 3:42PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 29 | 391 | 6.25% |
| AAP240607C00075000 | 2024-05-21 2:35PM EDT | 2024-06-07 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| AAP240614C00075000 | 2024-05-21 12:20PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AAP240621C00075000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 294 | 2,832 | 6.25% |
| AAP240628C00075000 | 2024-05-15 10:16AM EDT | 2024-06-28 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| AAP240719C00075000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 3.13% |
| AAP240816C00075000 | 2024-05-21 12:49PM EDT | 2024-08-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 3.13% |
| AAP240920C00075000 | 2024-05-21 2:57PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 116 | 3.13% |
| AAP241018C00075000 | 2024-05-21 3:08PM EDT | 2024-10-18 | 7.65 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 3.13% |
| AAP241220C00075000 | 2024-05-20 11:31AM EDT | 2024-12-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 1.56% |
| AAP250117C00075000 | 2024-05-21 3:00PM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,170 | 1.56% |
| AAP260116C00075000 | 2024-05-21 12:38PM EDT | 2026-01-16 | 16.92 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00075000 | 2024-05-21 3:00PM EDT | 2024-05-24 | 5.21 | 0.00 | 0.00 | 0.00 | - | 13 | 216 | 0.00% |
| AAP240531P00075000 | 2024-05-21 3:20PM EDT | 2024-05-31 | 7.26 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| AAP240607P00075000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAP240614P00075000 | 2024-05-17 11:35AM EDT | 2024-06-14 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAP240621P00075000 | 2024-05-21 3:11PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 78 | 1,122 | 0.00% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 2024-06-28 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| AAP240719P00075000 | 2024-05-20 10:03AM EDT | 2024-07-19 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 933 | 0.00% |
| AAP240816P00075000 | 2024-05-21 10:27AM EDT | 2024-08-16 | 8.65 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 0.00% |
| AAP240920P00075000 | 2024-05-21 10:27AM EDT | 2024-09-20 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| AAP241018P00075000 | 2024-05-21 2:06PM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| AAP241220P00075000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00075000 | 2024-05-21 11:09AM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 0.00% |
| AAP260116P00075000 | 2024-05-21 12:38PM EDT | 2026-01-16 | 17.17 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
© 2024 Yahoo. All rights reserved.