Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,155.64 +1,054.30 (+1.62%) CMC Crypto 200
1,405.27 -12.61 (-0.89%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00070000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 56 | 2,060 | 44.92% |
| AAP240628C00070000 | 2024-06-14 2:08PM EDT | 2024-06-28 | 0.17 | 0.05 | 0.26 | -0.53 | -75.71% | 16 | 66 | 40.04% |
| AAP240705C00070000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 0.35 | 0.33 | 0.51 | -0.40 | -53.33% | 10 | 24 | 40.19% |
| AAP240712C00070000 | 2024-06-13 3:37PM EDT | 2024-07-12 | 0.71 | 0.42 | 0.78 | 0.00 | - | 20 | 23 | 40.53% |
| AAP240719C00070000 | 2024-06-14 2:08PM EDT | 2024-07-19 | 0.70 | 0.78 | 1.01 | -0.17 | -19.54% | 17 | 296 | 40.23% |
| AAP240816C00070000 | 2024-06-14 11:43AM EDT | 2024-08-16 | 1.23 | 1.74 | 2.20 | -0.98 | -44.34% | 4 | 388 | 43.38% |
| AAP240920C00070000 | 2024-06-14 12:46PM EDT | 2024-09-20 | 3.09 | 3.05 | 3.75 | -0.39 | -11.21% | 17 | 157 | 47.42% |
| AAP241018C00070000 | 2024-06-14 10:25AM EDT | 2024-10-18 | 3.35 | 4.20 | 4.35 | -1.80 | -34.95% | 16 | 195 | 46.00% |
| AAP241220C00070000 | 2024-06-14 11:09AM EDT | 2024-12-20 | 5.10 | 5.60 | 6.25 | -1.14 | -18.27% | 1 | 79 | 48.13% |
| AAP250117C00070000 | 2024-06-14 3:54PM EDT | 2025-01-17 | 6.70 | 6.55 | 6.80 | -0.50 | -6.94% | 8 | 1,956 | 47.75% |
| AAP260116C00070000 | 2024-06-14 9:47AM EDT | 2026-01-16 | 12.35 | 12.80 | 13.25 | -2.15 | -14.83% | 30 | 82 | 49.45% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00070000 | 2024-06-14 2:47PM EDT | 2024-06-21 | 7.32 | 6.35 | 7.15 | +1.02 | +16.19% | 116 | 8,032 | 50.78% |
| AAP240628P00070000 | 2024-06-13 12:12PM EDT | 2024-06-28 | 6.21 | 6.50 | 7.25 | 0.00 | - | 4 | 10 | 54.15% |
| AAP240705P00070000 | 2024-06-14 2:43PM EDT | 2024-07-05 | 7.51 | 5.70 | 7.95 | +2.86 | +61.51% | 2 | 19 | 59.38% |
| AAP240712P00070000 | 2024-05-30 11:22AM EDT | 2024-07-12 | 5.85 | 6.75 | 8.90 | 0.00 | - | 2 | 2 | 66.99% |
| AAP240719P00070000 | 2024-06-14 9:53AM EDT | 2024-07-19 | 8.80 | 7.25 | 7.55 | +1.75 | +24.82% | 1 | 439 | 39.58% |
| AAP240816P00070000 | 2024-06-14 12:13PM EDT | 2024-08-16 | 9.80 | 7.90 | 8.90 | +2.71 | +38.22% | 1 | 165 | 44.68% |
| AAP240920P00070000 | 2024-06-11 3:48PM EDT | 2024-09-20 | 9.70 | 8.55 | 10.45 | 0.00 | - | 1 | 246 | 48.39% |
| AAP241018P00070000 | 2024-06-07 11:13AM EDT | 2024-10-18 | 9.55 | 10.00 | 10.20 | 0.00 | - | 13 | 158 | 40.93% |
| AAP250117P00070000 | 2024-06-13 1:58PM EDT | 2025-01-17 | 11.70 | 11.75 | 12.20 | 0.00 | - | 13 | 1,337 | 41.69% |
| AAP260116P00070000 | 2024-05-29 12:26PM EDT | 2026-01-16 | 17.65 | 15.25 | 17.05 | 0.00 | - | 1 | 80 | 40.72% |
© 2024 Yahoo. All rights reserved.