$35.03
0.611.77%
In chiusura: -
$34.49
-0.54-1.54%
After hour: May 16, 7:59 PM EDT
Comments
Loading...
Advance Auto Parts (NYSE:AAP) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Advance Auto Parts a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Advance Auto Parts..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price13May 12, 2025
Change
00%
Bid14.05
Ask15.9
volume0
Intrest4
Strike
20
20
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest573
Last Price-
Change
-
Bid12.5
Ask15.85
volume0
Intrest0
Strike
21
21
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest699
Last Price-
Change
-
Bid12.15
Ask15.5
volume0
Intrest0
Strike
21.5
21.5
Last Price0.02May 16, 2025
Change
-
Bid-
Ask0.02
volume203
Intrest0
Last Price-
Change
-
Bid11.95
Ask14.05
volume0
Intrest0
Strike
22
22
Last Price0.02May 16, 2025
Change
0.290.91%
Bid-
Ask0.02
volume152
Intrest1
Last Price-
Change
-
Bid11.3
Ask13.8
volume0
Intrest0
Strike
22.5
22.5
Last Price0.02May 16, 2025
Change
-
Bid-
Ask0.37
volume3
Intrest0
Last Price9.9May 05, 2025
Change
00%
Bid11.7
Ask12.95
volume0
Intrest21
Strike
23
23
Last Price0.33May 16, 2025
Change
00%
Bid-
Ask0.53
volume2
Intrest3
Last Price-
Change
-
Bid10.05
Ask13.5
volume0
Intrest0
Strike
23.5
23.5
Last Price0.4May 16, 2025
Change
-
Bid-
Ask0.55
volume1
Intrest0
Last Price8.14May 08, 2025
Change
00%
Bid10.7
Ask11.3
volume0
Intrest53
Strike
24
24
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price-
Change
-
Bid9.85
Ask12.45
volume0
Intrest0
Strike
24.5
24.5
Last Price0.11May 15, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest100
Last Price10.3May 16, 2025
Change
2.2628.11%
Bid9.8
Ask11.3
volume80
Intrest122
Strike
25
25
Last Price0.08May 16, 2025
Change
0.0746.67%
Bid0.06
Ask0.13
volume12
Intrest212
Last Price-
Change
-
Bid8.3
Ask11.4
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid0.06
Ask0.34
volume0
Intrest0
Last Price6.61May 06, 2025
Change
00%
Bid8
Ask10.35
volume0
Intrest6
Strike
26
26
Last Price0.13May 16, 2025
Change
0.0940.91%
Bid-
Ask0.32
volume4
Intrest73
Last Price-
Change
-
Bid7.25
Ask9.95
volume0
Intrest0
Strike
26.5
26.5
Last Price0.19May 16, 2025
Change
-
Bid-
Ask0.31
volume21
Intrest0
Last Price5.59May 08, 2025
Change
00%
Bid7.2
Ask9.65
volume0
Intrest34
Strike
27
27
Last Price0.18May 16, 2025
Change
0.1443.75%
Bid0.17
Ask0.33
volume42
Intrest119
Last Price-
Change
-
Bid6.15
Ask8.65
volume0
Intrest0
Strike
27.5
27.5
Last Price0.27May 16, 2025
Change
-
Bid0.22
Ask0.4
volume12
Intrest0
Last Price6.9May 15, 2025
Change
00%
Bid6.9
Ask8.3
volume0
Intrest28
Strike
28
28
Last Price0.32May 16, 2025
Change
0.1328.89%
Bid0.28
Ask0.45
volume72
Intrest24
Last Price4.2May 06, 2025
Change
00%
Bid6.65
Ask7.2
volume0
Intrest7
Strike
28.5
28.5
Last Price0.35May 16, 2025
Change
0.4153.95%
Bid0.31
Ask0.53
volume26
Intrest6
Last Price3.74May 08, 2025
Change
00%
Bid6.25
Ask6.7
volume0
Intrest17
Strike
29
29
Last Price0.49May 16, 2025
Change
0.3642.35%
Bid0.4
Ask0.6
volume2
Intrest80
Last Price3.7May 06, 2025
Change
00%
Bid5.8
Ask6.35
volume0
Intrest9
Strike
29.5
29.5
Last Price0.43May 16, 2025
Change
0.5757%
Bid0.47
Ask0.69
volume6
Intrest48
Last Price3.9May 14, 2025
Change
00%
Bid5.4
Ask5.95
volume0
Intrest17
Strike
30
30
Last Price0.58May 16, 2025
Change
0.2429.27%
Bid-
Ask0.79
volume35
Intrest547
Last Price3.9May 12, 2025
Change
00%
Bid5
Ask5.65
volume0
Intrest13
Strike
30.5
30.5
Last Price0.82May 15, 2025
Change
00%
Bid0.52
Ask1.09
volume0
Intrest7
Last Price5.3May 16, 2025
Change
1.5139.84%
Bid4.7
Ask5.1
volume20
Intrest50
Strike
31
31
Last Price0.83May 16, 2025
Change
0.1414.43%
Bid0.54
Ask1.01
volume8
Intrest43
Last Price3.27May 12, 2025
Change
00%
Bid4.25
Ask6.2
volume0
Intrest10
Strike
31.5
31.5
Last Price0.96May 16, 2025
Change
0.5436%
Bid0.89
Ask1.15
volume3
Intrest20
Last Price3.36May 13, 2025
Change
00%
Bid4.05
Ask4.35
volume0
Intrest70
Strike
32
32
Last Price1.1May 16, 2025
Change
0.2116.03%
Bid0.86
Ask1.29
volume2
Intrest283
Last Price3.88May 16, 2025
Change
1.4358.37%
Bid3.7
Ask4.05
volume5
Intrest83
Strike
32.5
32.5
Last Price1.3May 16, 2025
Change
0.318.75%
Bid1.22
Ask1.45
volume20
Intrest16
Last Price3.45May 16, 2025
Change
0.3511.29%
Bid3.25
Ask3.7
volume268
Intrest431
Strike
33
33
Last Price1.52May 16, 2025
Change
0.2112.14%
Bid1.42
Ask1.63
volume2
Intrest26
Last Price3.55May 16, 2025
Change
0.724.56%
Bid3.15
Ask3.5
volume21
Intrest77
Strike
33.5
33.5
Last Price1.62May 16, 2025
Change
0.3316.92%
Bid1.62
Ask1.83
volume1
Intrest2
Last Price3.2May 16, 2025
Change
0.7229.03%
Bid2.87
Ask3.1
volume259
Intrest419
Strike
34
34
Last Price1.76May 16, 2025
Change
0.4319.63%
Bid1.82
Ask2.03
volume8
Intrest36
Last Price2.65May 16, 2025
Change
0.4922.69%
Bid2.64
Ask2.97
volume12
Intrest47
Strike
34.5
34.5
Last Price2.07May 16, 2025
Change
0.3915.85%
Bid2.05
Ask2.5
volume1
Intrest5
Last Price2.4May 16, 2025
Change
0.5126.98%
Bid2.33
Ask2.47
volume334
Intrest348
Strike
35
35
Last Price2.65May 16, 2025
Change
1.4935.99%
Bid2.29
Ask2.52
volume69
Intrest35
Last Price2.2May 16, 2025
Change
0.3619.57%
Bid2.17
Ask2.3
volume102
Intrest185
Strike
35.5
35.5
Last Price2.4May 16, 2025
Change
1.3536%
Bid2.58
Ask2.76
volume1
Intrest118
Last Price2May 16, 2025
Change
0.211.11%
Bid1.94
Ask2.1
volume61
Intrest116
Strike
36
36
Last Price5.07May 06, 2025
Change
00%
Bid2.77
Ask3.05
volume0
Intrest35
Last Price2.13May 16, 2025
Change
1.11108.82%
Bid1.71
Ask1.89
volume4
Intrest38
Strike
36.5
36.5
Last Price3.09May 16, 2025
Change
0.8120.77%
Bid3.15
Ask3.4
volume1
Intrest1
Last Price1.77May 16, 2025
Change
0.5241.6%
Bid1.47
Ask1.7
volume113
Intrest173
Strike
37
37
Last Price4.5May 13, 2025
Change
00%
Bid3.4
Ask3.7
volume0
Intrest19
Last Price1.45May 16, 2025
Change
0.2217.89%
Bid1.29
Ask1.53
volume1086
Intrest41
Strike
37.5
37.5
Last Price3.85May 16, 2025
Change
-
Bid2.73
Ask4
volume1
Intrest0
Last Price1.37May 16, 2025
Change
0.3737%
Bid1.2
Ask1.37
volume63
Intrest113
Strike
38
38
Last Price5.53May 13, 2025
Change
00%
Bid4
Ask4.45
volume0
Intrest9
Last Price1.17May 16, 2025
Change
0.3237.65%
Bid1.02
Ask1.22
volume22
Intrest75
Strike
38.5
38.5
Last Price-
Change
-
Bid4.4
Ask5.7
volume0
Intrest0
Last Price0.98May 16, 2025
Change
0.2228.95%
Bid0.73
Ask1.09
volume18
Intrest106
Strike
39
39
Last Price8.13May 08, 2025
Change
00%
Bid4.8
Ask5.2
volume0
Intrest16
Last Price0.97May 16, 2025
Change
-
Bid0.77
Ask1
volume1
Intrest0
Strike
39.5
39.5
Last Price5.5May 16, 2025
Change
-
Bid5
Ask5.6
volume7
Intrest0
Last Price0.8May 16, 2025
Change
0.078.05%
Bid0.67
Ask0.87
volume17
Intrest108
Strike
40
40
Last Price5.37May 16, 2025
Change
2.1828.87%
Bid4.6
Ask7.25
volume1
Intrest1
Last Price0.81May 16, 2025
Change
0.2647.27%
Bid0.57
Ask0.79
volume2
Intrest1
Strike
40.5
40.5
Last Price-
Change
-
Bid5.1
Ask6.55
volume0
Intrest0
Last Price0.73May 16, 2025
Change
0.2346%
Bid0.48
Ask0.71
volume10
Intrest115
Strike
41
41
Last Price-
Change
-
Bid6.4
Ask7.15
volume0
Intrest0
Last Price0.4May 15, 2025
Change
00%
Bid0.14
Ask0.65
volume0
Intrest1
Strike
41.5
41.5
Last Price-
Change
-
Bid6.8
Ask7.55
volume0
Intrest0
Last Price0.56May 16, 2025
Change
0.1433.33%
Bid0.16
Ask0.74
volume64
Intrest31
Strike
42
42
Last Price-
Change
-
Bid7.05
Ask8.1
volume0
Intrest0
Last Price0.45May 16, 2025
Change
-
Bid0.28
Ask0.66
volume4
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid7.65
Ask8.65
volume0
Intrest0
Last Price0.35May 16, 2025
Change
0.1359.09%
Bid0.21
Ask0.85
volume1
Intrest16
Strike
43
43
Last Price6.86Apr 03, 2025
Change
00%
Bid8.05
Ask10.25
volume0
Intrest0
Last Price0.39May 16, 2025
Change
0.1139.29%
Bid0.08
Ask0.44
volume21
Intrest2
Strike
43.5
43.5
Last Price-
Change
-
Bid8.45
Ask10.65
volume0
Intrest0
Last Price0.31May 16, 2025
Change
0.1482.35%
Bid0.15
Ask0.92
volume21
Intrest15
Strike
44
44
Last Price-
Change
-
Bid8.95
Ask10.5
volume0
Intrest0
Last Price0.27May 16, 2025
Change
0.15125%
Bid0.1
Ask0.37
volume1
Intrest45
Strike
45
45
Last Price-
Change
-
Bid9.45
Ask10.9
volume0
Intrest0
Last Price0.2May 16, 2025
Change
0.0981.82%
Bid-
Ask0.16
volume29
Intrest12
Strike
46
46
Last Price-
Change
-
Bid9.15
Ask13.05
volume0
Intrest0
Last Price-
Change
-
Bid0.01
Ask1.85
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid10.95
Ask13.2
volume0
Intrest0
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask1.76
volume0
Intrest13
Strike
48
48
Last Price-
Change
-
Bid11.75
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.74
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid12.6
Ask15.35
volume0
Intrest0
Last Price0.03May 16, 2025
Change
00%
Bid0.03
Ask0.19
volume13
Intrest12
Strike
50
50
Last Price-
Change
-
Bid13.4
Ask16.35
volume0
Intrest0