NYSE - Nasdaq Real Time Price • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00085000 | 4/25/2024 7:37 PM | 2024-05-03 | 0.05 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 58 | 50.20% |
| AAP240510C00085000 | 4/23/2024 1:50 PM | 2024-05-10 | 0.41 | 0.15 | 0.48 | 0.00 | 0.00% | 10 | 32 | 53.13% |
| AAP240517C00085000 | 4/26/2024 5:30 PM | 2024-05-17 | 0.38 | 0.22 | 0.97 | 0.14 | 58.33% | 53 | 740 | 54.54% |
| AAP240531C00085000 | 4/25/2024 6:56 PM | 2024-05-31 | 1.87 | 1.59 | 2.27 | 0.00 | 0.00% | 9 | 11 | 55.88% |
| AAP240621C00085000 | 4/26/2024 6:11 PM | 2024-06-21 | 2.88 | 2.71 | 2.76 | 0.63 | 28.00% | 5 | 1,509 | 52.20% |
| AAP240719C00085000 | 4/26/2024 3:58 PM | 2024-07-19 | 3.45 | 3.45 | 3.60 | 0.13 | 3.92% | 1 | 260 | 49.28% |
| AAP240816C00085000 | 4/26/2024 5:25 PM | 2024-08-16 | 4.29 | 4.25 | 4.40 | -0.98 | -18.60% | 1 | 192 | 47.83% |
| AAP240920C00085000 | 4/24/2024 2:41 PM | 2024-09-20 | 6.64 | 5.95 | 6.10 | 0.00 | 0.00% | 3 | 146 | 50.62% |
| AAP241018C00085000 | 4/12/2024 6:18 PM | 2024-10-18 | 5.60 | 6.60 | 6.75 | 0.00 | 0.00% | 3 | 124 | 49.96% |
| AAP250117C00085000 | 4/26/2024 6:07 PM | 2025-01-17 | 9.30 | 9.05 | 9.20 | -0.94 | -9.18% | 17 | 756 | 50.18% |
| AAP260116C00085000 | 4/25/2024 7:09 PM | 2026-01-16 | 15.77 | 16.00 | 16.80 | 0.00 | 0.00% | 1 | 64 | 50.93% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00085000 | 4/2/2024 4:04 PM | 2024-05-03 | 4.20 | 8.30 | 10.70 | 0.00 | 0.00% | 4 | 6 | 89.80% |
| AAP240510P00085000 | 4/9/2024 2:17 PM | 2024-05-10 | 6.85 | 9.20 | 11.95 | 0.00 | 0.00% | - | 1 | 60.11% |
| AAP240517P00085000 | 4/22/2024 2:43 PM | 2024-05-17 | 8.52 | 9.75 | 10.35 | 0.00 | 0.00% | 2 | 81 | 43.65% |
| AAP240524P00085000 | 4/10/2024 7:57 PM | 2024-05-24 | 9.19 | 8.30 | 12.35 | 0.00 | 0.00% | - | 1 | 70.46% |
| AAP240621P00085000 | 4/24/2024 7:43 PM | 2024-06-21 | 10.90 | 11.90 | 12.10 | 0.00 | 0.00% | 4 | 1,650 | 47.34% |
| AAP240719P00085000 | 4/19/2024 7:22 PM | 2024-07-19 | 10.95 | 12.50 | 13.25 | 0.00 | 0.00% | 1 | 340 | 47.71% |
| AAP240816P00085000 | 4/10/2024 2:15 PM | 2024-08-16 | 11.85 | 13.05 | 13.35 | 0.00 | 0.00% | 1 | 23 | 41.97% |
| AAP240920P00085000 | 4/17/2024 3:10 PM | 2024-09-20 | 15.55 | 14.40 | 14.60 | 0.00 | 0.00% | 4 | 316 | 43.64% |
| AAP241018P00085000 | 4/16/2024 4:15 PM | 2024-10-18 | 17.25 | 14.80 | 15.05 | 0.00 | 0.00% | 10 | 50 | 42.26% |
| AAP250117P00085000 | 4/25/2024 5:59 PM | 2025-01-17 | 17.10 | 16.55 | 16.85 | 0.00 | 0.00% | 2 | 129 | 41.50% |
| AAP260116P00085000 | 4/10/2024 2:09 PM | 2026-01-16 | 20.08 | 20.85 | 22.00 | 0.00 | 0.00% | 1 | 137 | 40.10% |
Related Tickers
AZO AutoZone, Inc.
2,945.98
+0.02%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
GPC Genuine Parts Company
159.93
-0.71%
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%
BBY Best Buy Co., Inc.
75.05
-0.25%