Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,850.94 +1,585.09 (+2.43%) CMC Crypto 200
1,366.10 -7.75 (-0.56%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00075000 | 2024-05-17 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.23 | -95.83% | 69 | 791 | 17.09% |
| AAP240524C00075000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 1.52 | 1.41 | 1.56 | -0.13 | -7.88% | 571 | 89 | 40.23% |
| AAP240531C00075000 | 2024-05-17 10:25AM EDT | 2024-05-31 | 4.40 | 4.10 | 5.00 | -0.36 | -7.56% | 36 | 323 | 78.98% |
| AAP240607C00075000 | 2024-05-17 2:27PM EDT | 2024-06-07 | 5.05 | 4.20 | 5.30 | -0.56 | -9.98% | 1 | 12 | 67.97% |
| AAP240621C00075000 | 2024-05-17 1:53PM EDT | 2024-06-21 | 5.37 | 5.65 | 5.80 | -0.33 | -5.79% | 108 | 3,488 | 63.57% |
| AAP240719C00075000 | 2024-05-17 2:38PM EDT | 2024-07-19 | 6.40 | 6.50 | 6.70 | -0.55 | -7.91% | 3 | 98 | 54.74% |
| AAP240816C00075000 | 2024-05-16 2:23PM EDT | 2024-08-16 | 7.56 | 7.25 | 7.70 | 0.00 | - | 6 | 138 | 51.54% |
| AAP240920C00075000 | 2024-05-17 11:59AM EDT | 2024-09-20 | 9.05 | 9.25 | 9.50 | -1.43 | -13.65% | 6 | 120 | 54.77% |
| AAP241018C00075000 | 2024-05-13 11:49AM EDT | 2024-10-18 | 11.35 | 9.65 | 10.90 | 0.00 | - | 1 | 59 | 54.29% |
| AAP241220C00075000 | 2024-05-06 1:15PM EDT | 2024-12-20 | 11.79 | 11.35 | 12.20 | 0.00 | - | 4 | 9 | 52.39% |
| AAP250117C00075000 | 2024-05-16 11:53AM EDT | 2025-01-17 | 12.80 | 11.75 | 13.20 | 0.00 | - | 17 | 1,199 | 52.24% |
| AAP260116C00075000 | 2024-05-15 3:54PM EDT | 2026-01-16 | 20.00 | 19.00 | 21.50 | 0.00 | - | 10 | 57 | 54.17% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00075000 | 2024-05-17 3:48PM EDT | 2024-05-17 | 0.73 | 0.15 | 0.99 | -0.53 | -42.06% | 302 | 4,026 | 47.66% |
| AAP240524P00075000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 1.78 | 1.72 | 1.86 | -0.47 | -20.89% | 53 | 65 | 36.82% |
| AAP240531P00075000 | 2024-05-16 1:00PM EDT | 2024-05-31 | 4.92 | 4.95 | 5.20 | 0.00 | - | 10 | 68 | 80.22% |
| AAP240607P00075000 | 2024-05-10 1:40PM EDT | 2024-06-07 | 5.15 | 4.35 | 5.45 | 0.00 | - | 1 | 1 | 63.87% |
| AAP240621P00075000 | 2024-05-17 3:03PM EDT | 2024-06-21 | 5.85 | 5.75 | 5.90 | -0.25 | -4.10% | 253 | 931 | 59.84% |
| AAP240719P00075000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 6.70 | 6.40 | 6.65 | +0.76 | +12.79% | 93 | 1,009 | 50.51% |
| AAP240816P00075000 | 2024-05-15 3:33PM EDT | 2024-08-16 | 6.85 | 7.00 | 7.45 | 0.00 | - | 12 | 216 | 48.35% |
| AAP240920P00075000 | 2024-05-17 12:59PM EDT | 2024-09-20 | 8.95 | 8.65 | 8.80 | +0.89 | +11.04% | 5 | 225 | 48.90% |
| AAP241018P00075000 | 2024-05-16 2:09PM EDT | 2024-10-18 | 9.30 | 8.45 | 10.15 | 0.00 | - | 14 | 47 | 51.29% |
| AAP241220P00075000 | 2024-05-16 9:35AM EDT | 2024-12-20 | 11.02 | 10.25 | 11.50 | 0.00 | - | 3 | 2 | 49.21% |
| AAP250117P00075000 | 2024-05-17 2:24PM EDT | 2025-01-17 | 11.15 | 10.85 | 11.40 | +0.40 | +3.72% | 1 | 323 | 45.91% |
| AAP260116P00075000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 15.15 | 15.15 | 15.95 | 0.00 | - | 1 | 128 | 41.28% |
© 2024 Yahoo. All rights reserved.