NYSE - Delayed Quote • USD
Advance Auto Parts, Inc. (AAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00070000 | 4/19/2024 1:50 PM | 2024-05-03 | 7.57 | 4.20 | 5.65 | 0.00 | 0.00% | 1 | 9 | 58.79% |
| AAP240510C00070000 | 4/19/2024 4:38 PM | 2024-05-10 | 8.25 | 5.45 | 6.00 | 0.00 | 0.00% | 2 | 3 | 49.12% |
| AAP240517C00070000 | 4/19/2024 6:19 PM | 2024-05-17 | 9.26 | 6.00 | 6.80 | 0.00 | 0.00% | 7 | 100 | 54.25% |
| AAP240621C00070000 | 4/23/2024 4:36 PM | 2024-06-21 | 10.36 | 9.15 | 9.30 | 0.00 | 0.00% | 4 | 1,927 | 56.42% |
| AAP240719C00070000 | 4/25/2024 6:27 PM | 2024-07-19 | 9.35 | 10.00 | 10.55 | 0.00 | 0.00% | 4 | 125 | 53.93% |
| AAP240816C00070000 | 4/16/2024 2:04 PM | 2024-08-16 | 8.50 | 10.80 | 11.00 | 0.00 | 0.00% | 3 | 99 | 50.73% |
| AAP240920C00070000 | 4/17/2024 5:12 PM | 2024-09-20 | 11.83 | 12.55 | 12.80 | 0.00 | 0.00% | 8 | 47 | 54.31% |
| AAP241018C00070000 | 4/25/2024 4:51 PM | 2024-10-18 | 11.83 | 13.15 | 13.35 | 0.00 | 0.00% | 1 | 147 | 52.73% |
| AAP250117C00070000 | 4/26/2024 2:42 PM | 2025-01-17 | 15.90 | 15.55 | 16.50 | 0.60 | 3.92% | 3 | 1,931 | 54.40% |
| AAP260116C00070000 | 4/25/2024 1:57 PM | 2026-01-16 | 20.20 | 20.35 | 23.80 | 0.00 | 0.00% | 1 | 55 | 52.04% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00070000 | 4/26/2024 6:41 PM | 2024-05-03 | 0.18 | 0.21 | 0.24 | -0.24 | -57.14% | 122 | 123 | 46.09% |
| AAP240510P00070000 | 4/26/2024 7:44 PM | 2024-05-10 | 0.56 | 0.55 | 0.82 | -0.40 | -41.67% | 1 | 12 | 48.15% |
| AAP240517P00070000 | 4/26/2024 7:30 PM | 2024-05-17 | 1.00 | 1.00 | 1.04 | -0.34 | -25.37% | 10 | 498 | 43.09% |
| AAP240524P00070000 | 4/22/2024 2:16 PM | 2024-05-24 | 1.50 | 0.22 | 3.55 | 0.00 | 0.00% | 3 | 13 | 50.00% |
| AAP240531P00070000 | 4/23/2024 1:53 PM | 2024-05-31 | 1.62 | 2.01 | 3.10 | 0.00 | 0.00% | 4 | 16 | 53.08% |
| AAP240621P00070000 | 4/26/2024 4:10 PM | 2024-06-21 | 3.55 | 3.45 | 3.60 | -0.35 | -8.97% | 6 | 1,489 | 51.11% |
| AAP240719P00070000 | 4/26/2024 4:14 PM | 2024-07-19 | 4.25 | 4.15 | 4.30 | -0.23 | -5.13% | 9 | 162 | 47.58% |
| AAP240816P00070000 | 4/19/2024 6:49 PM | 2024-08-16 | 4.17 | 4.80 | 4.90 | 0.00 | 0.00% | 2 | 39 | 45.11% |
| AAP240920P00070000 | 4/22/2024 3:01 PM | 2024-09-20 | 5.65 | 6.15 | 6.40 | 0.00 | 0.00% | 1 | 114 | 47.89% |
| AAP241018P00070000 | 4/25/2024 1:44 PM | 2024-10-18 | 7.20 | 6.65 | 6.80 | 0.00 | 0.00% | 2 | 158 | 45.95% |
| AAP250117P00070000 | 4/26/2024 4:35 PM | 2025-01-17 | 8.50 | 8.35 | 8.55 | 0.58 | 7.32% | 7 | 1,319 | 44.59% |
| AAP260116P00070000 | 4/24/2024 3:05 PM | 2026-01-16 | 12.60 | 12.75 | 13.85 | 0.00 | 0.00% | 1 | 81 | 43.48% |
Related Tickers
AZO AutoZone, Inc.
2,945.98
+0.02%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
GPC Genuine Parts Company
159.93
-0.71%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
RH RH
248.91
+2.28%
TSCO Tractor Supply Company
273.90
+3.26%
FIVE Five Below, Inc.
150.08
-0.51%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%
WSM Williams-Sonoma, Inc.
282.16
+0.17%