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
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524C00085000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 51.76% |
| AAP240531C00085000 | 2024-05-17 2:18PM EDT | 2024-05-31 | 1.53 | 1.61 | 1.78 | -0.07 | -4.38% | 7 | 33 | 86.57% |
| AAP240607C00085000 | 2024-05-15 12:03PM EDT | 2024-06-07 | 2.24 | 1.65 | 2.26 | 0.00 | - | 13 | 20 | 75.22% |
| AAP240614C00085000 | 2024-05-16 9:42AM EDT | 2024-06-14 | 1.85 | 1.69 | 2.38 | 0.00 | - | 1 | 5 | 66.31% |
| AAP240621C00085000 | 2024-05-17 3:12PM EDT | 2024-06-21 | 2.30 | 2.28 | 2.64 | +0.21 | +10.05% | 54 | 1,700 | 64.80% |
| AAP240719C00085000 | 2024-05-17 1:17PM EDT | 2024-07-19 | 2.90 | 2.97 | 3.75 | -0.25 | -7.94% | 76 | 301 | 56.54% |
| AAP240816C00085000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 4.45 | 3.55 | 4.00 | 0.00 | - | 24 | 202 | 50.10% |
| AAP240920C00085000 | 2024-05-15 10:34AM EDT | 2024-09-20 | 5.95 | 5.45 | 5.60 | 0.00 | - | 11 | 163 | 53.14% |
| AAP241018C00085000 | 2024-05-17 1:12PM EDT | 2024-10-18 | 5.95 | 5.60 | 6.85 | -0.40 | -6.30% | 14 | 237 | 51.79% |
| AAP241220C00085000 | 2024-05-09 1:50PM EDT | 2024-12-20 | 8.55 | 7.95 | 8.50 | 0.00 | - | 7 | 9 | 52.49% |
| AAP250117C00085000 | 2024-05-16 11:54AM EDT | 2025-01-17 | 8.85 | 8.40 | 8.95 | 0.00 | - | 4 | 750 | 51.26% |
| AAP260116C00085000 | 2024-05-02 3:04PM EDT | 2026-01-16 | 15.87 | 15.15 | 16.50 | 0.00 | - | 1 | 63 | 51.16% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00085000 | 2024-05-06 10:09AM EDT | 2024-05-24 | 9.89 | 9.05 | 12.45 | 0.00 | - | 1 | 0 | 69.24% |
| AAP240621P00085000 | 2024-05-17 1:16PM EDT | 2024-06-21 | 12.83 | 11.50 | 12.90 | +1.18 | +10.13% | 8 | 1,671 | 55.52% |
| AAP240719P00085000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 13.48 | 12.05 | 14.10 | +2.53 | +23.11% | 2 | 340 | 59.12% |
| AAP240816P00085000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 12.25 | 12.45 | 15.25 | 0.00 | - | 6 | 27 | 57.46% |
| AAP240920P00085000 | 2024-05-14 2:09PM EDT | 2024-09-20 | 15.20 | 13.85 | 15.20 | +0.83 | +5.78% | 2 | 315 | 48.54% |
| AAP241018P00085000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 14.75 | 14.90 | 16.00 | 0.00 | - | 1 | 53 | 48.22% |
| AAP250117P00085000 | 2024-05-17 2:11PM EDT | 2025-01-17 | 17.20 | 16.40 | 18.05 | +1.03 | +6.37% | 37 | 158 | 46.83% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 2026-01-16 | 20.50 | 20.40 | 22.15 | 0.00 | - | 2 | 136 | 40.42% |
© 2024 Yahoo. All rights reserved.