UK markets open in 5 hours 19 minutes
NIKKEI 225
38,734.94 -185.32 (-0.48%) HANG SENG
19,525.12 +148.59 (+0.77%) CRUDE OIL
79.16 -0.07 (-0.09%) GOLD FUTURES
2,381.50 -4.00 (-0.17%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,640.70 -480.50 (-0.92%)
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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00085000 | 2024-05-15 9:53AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 714 | 148.44% |
| AAP240524C00085000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 0.12 | 0.03 | 0.08 | 0.00 | - | 1 | 202 | 51.37% |
| AAP240531C00085000 | 2024-05-16 3:01PM EDT | 2024-05-31 | 1.60 | 0.97 | 1.74 | -0.20 | -11.11% | 4 | 33 | 79.20% |
| AAP240607C00085000 | 2024-05-15 12:03PM EDT | 2024-06-07 | 2.24 | 1.54 | 2.04 | 0.00 | - | 13 | 20 | 73.29% |
| AAP240614C00085000 | 2024-05-16 9:42AM EDT | 2024-06-14 | 1.85 | 1.56 | 2.37 | -0.71 | -27.73% | 1 | 4 | 66.46% |
| AAP240621C00085000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 2.09 | 2.15 | 2.23 | -0.57 | -21.43% | 25 | 1,713 | 62.60% |
| AAP240719C00085000 | 2024-05-16 10:05AM EDT | 2024-07-19 | 3.15 | 1.84 | 3.00 | -0.60 | -16.00% | 16 | 301 | 54.58% |
| AAP240816C00085000 | 2024-05-15 3:40PM EDT | 2024-08-16 | 4.45 | 2.52 | 4.20 | 0.00 | - | 24 | 202 | 54.42% |
| AAP240920C00085000 | 2024-05-15 10:34AM EDT | 2024-09-20 | 5.95 | 5.10 | 5.45 | 0.00 | - | 11 | 163 | 52.84% |
| AAP241018C00085000 | 2024-05-16 1:59PM EDT | 2024-10-18 | 6.35 | 5.75 | 6.30 | -0.35 | -5.22% | 16 | 229 | 51.87% |
| AAP241220C00085000 | 2024-05-09 1:50PM EDT | 2024-12-20 | 8.55 | 7.35 | 7.90 | 0.00 | - | 2 | 9 | 50.90% |
| AAP250117C00085000 | 2024-05-16 11:54AM EDT | 2025-01-17 | 8.85 | 8.15 | 8.40 | -0.05 | -0.56% | 4 | 754 | 50.62% |
| AAP260116C00085000 | 2024-05-02 3:04PM EDT | 2026-01-16 | 15.87 | 14.55 | 15.55 | 0.00 | - | 1 | 63 | 51.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00085000 | 2024-05-13 1:04PM EDT | 2024-05-17 | 9.40 | 9.75 | 12.30 | 0.00 | - | 1 | 29 | 297.46% |
| AAP240524P00085000 | 2024-05-06 10:09AM EDT | 2024-05-24 | 9.89 | 9.20 | 12.95 | 0.00 | - | 1 | 1 | 124.71% |
| AAP240621P00085000 | 2024-05-15 3:34PM EDT | 2024-06-21 | 11.65 | 11.45 | 14.15 | 0.00 | - | 36 | 1,671 | 56.74% |
| AAP240719P00085000 | 2024-04-19 3:22PM EDT | 2024-07-19 | 10.95 | 13.30 | 14.60 | 0.00 | - | 1 | 340 | 53.67% |
| AAP240816P00085000 | 2024-05-03 1:15PM EDT | 2024-08-16 | 12.25 | 12.65 | 14.60 | 0.00 | - | 6 | 27 | 49.67% |
| AAP240920P00085000 | 2024-05-14 2:09PM EDT | 2024-09-20 | 14.37 | 14.95 | 15.55 | 0.00 | - | 5 | 315 | 48.17% |
| AAP241018P00085000 | 2024-05-13 1:06PM EDT | 2024-10-18 | 14.75 | 15.10 | 16.75 | 0.00 | - | 1 | 53 | 50.15% |
| AAP250117P00085000 | 2024-05-13 1:04PM EDT | 2025-01-17 | 16.17 | 17.00 | 17.70 | 0.00 | - | 18 | 158 | 43.84% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 2026-01-16 | 20.50 | 20.95 | 22.60 | 0.00 | - | 2 | 136 | 40.78% |
© 2024 Yahoo. All rights reserved.