Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.83 | 6.95 | 10.05 | 0.00 | - | - | 1 | 114.55% |
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 5.50 | 7.45 | 0.00 | - | - | 0 | 100.20% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 5.10 | 8.05 | 0.00 | - | - | 2 | 97.85% |
| AAP240503C00069000 | 2024-05-01 1:50PM EDT | 69.00 | 4.52 | 3.65 | 5.20 | -0.43 | -8.69% | 1 | 2 | 66.31% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 2.96 | 4.15 | 0.00 | - | 1 | 9 | 62.11% |
| AAP240503C00071000 | 2024-04-26 3:15PM EDT | 71.00 | 4.95 | 2.27 | 2.79 | 0.00 | - | 4 | 6 | 60.35% |
| AAP240503C00072000 | 2024-05-01 2:31PM EDT | 72.00 | 1.89 | 1.47 | 1.98 | -0.15 | -7.35% | 14 | 17 | 53.61% |
| AAP240503C00073000 | 2024-05-01 1:54PM EDT | 73.00 | 1.58 | 1.09 | 1.20 | -0.46 | -22.55% | 22 | 29 | 44.87% |
| AAP240503C00074000 | 2024-05-01 2:54PM EDT | 74.00 | 1.10 | 0.65 | 0.75 | +0.02 | +1.85% | 14 | 101 | 44.04% |
| AAP240503C00075000 | 2024-05-01 12:32PM EDT | 75.00 | 0.54 | 0.37 | 0.44 | -0.50 | -48.08% | 58 | 69 | 43.75% |
| AAP240503C00076000 | 2024-05-01 3:33PM EDT | 76.00 | 0.25 | 0.04 | 0.25 | -0.14 | -35.90% | 25 | 325 | 44.14% |
| AAP240503C00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.22 | 0.10 | 0.14 | -0.20 | -47.62% | 3 | 161 | 44.92% |
| AAP240503C00078000 | 2024-05-01 12:45PM EDT | 78.00 | 0.10 | 0.05 | 0.08 | -0.12 | -54.55% | 7 | 83 | 46.48% |
| AAP240503C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.04 | 0.01 | 0.08 | -0.06 | -60.00% | 3 | 945 | 53.32% |
| AAP240503C00080000 | 2024-04-30 3:44PM EDT | 80.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 1 | 79 | 50.39% |
| AAP240503C00081000 | 2024-05-01 12:57PM EDT | 81.00 | 0.02 | 0.00 | 0.41 | -0.03 | -60.00% | 2 | 63 | 81.25% |
| AAP240503C00082000 | 2024-04-30 1:22PM EDT | 82.00 | 0.15 | 0.00 | 0.03 | +0.10 | +200.00% | 1 | 64 | 56.25% |
| AAP240503C00083000 | 2024-04-30 12:28PM EDT | 83.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 11 | 36 | 71.09% |
| AAP240503C00084000 | 2024-04-30 10:43AM EDT | 84.00 | 0.03 | 0.00 | 1.14 | 0.00 | - | 1 | 18 | 132.81% |
| AAP240503C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 0.01 | 0.01 | 0.07 | -0.04 | -80.00% | 28 | 83 | 80.47% |
| AAP240503C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 4 | 14 | 128.52% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 0.94 | 0.00 | - | 1 | 14 | 147.07% |
| AAP240503C00088000 | 2024-04-30 10:43AM EDT | 88.00 | 0.01 | 0.00 | 1.14 | 0.00 | - | 1 | 31 | 161.91% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 1.13 | 0.00 | - | 2 | 5 | 168.36% |
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 10 | 123.44% |
| AAP240503C00091000 | 2024-04-10 10:41AM EDT | 91.00 | 0.20 | 0.00 | 1.26 | 0.00 | - | 1 | 6 | 186.91% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 1.26 | 0.00 | - | 3 | 5 | 193.46% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 199.80% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 1.26 | 0.00 | - | 6 | 9 | 206.06% |
| AAP240503C00095000 | 2024-04-30 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 53 | 109.38% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 1.26 | 0.00 | - | 25 | 25 | 218.36% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | 3 | 5 | 224.22% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 215.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 3 | 125.00% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 3 | 4 | 174.80% |
| AAP240503P00061000 | 2024-04-18 12:16PM EDT | 61.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 3 | 86.72% |
| AAP240503P00062000 | 2024-04-29 9:56AM EDT | 62.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 12 | 313 | 79.69% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 53 | 168 | 70.31% |
| AAP240503P00064000 | 2024-04-30 9:35AM EDT | 64.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 14 | 24 | 64.06% |
| AAP240503P00065000 | 2024-04-25 3:23PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 27 | 57.03% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.00 | 1.08 | 0.00 | - | 1 | 6 | 108.59% |
| AAP240503P00067000 | 2024-05-01 11:26AM EDT | 67.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 26 | 45 | 51.17% |
| AAP240503P00068000 | 2024-05-01 2:48PM EDT | 68.00 | 0.05 | 0.02 | 0.34 | -0.07 | -58.33% | 1 | 182 | 60.94% |
| AAP240503P00069000 | 2024-05-01 9:30AM EDT | 69.00 | 0.22 | 0.08 | 0.28 | -0.01 | -4.35% | 1 | 100 | 51.56% |
| AAP240503P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.27 | 0.17 | 0.41 | -0.07 | -20.59% | 2 | 173 | 55.96% |
| AAP240503P00071000 | 2024-05-01 10:58AM EDT | 71.00 | 0.29 | 0.20 | 0.56 | -0.25 | -46.30% | 6 | 174 | 51.37% |
| AAP240503P00072000 | 2024-05-01 3:01PM EDT | 72.00 | 0.65 | 0.63 | 0.70 | -0.30 | -31.58% | 14 | 80 | 43.56% |
| AAP240503P00073000 | 2024-05-01 3:30PM EDT | 73.00 | 0.87 | 1.05 | 1.13 | -0.13 | -13.00% | 48 | 142 | 43.36% |
| AAP240503P00074000 | 2024-05-01 3:40PM EDT | 74.00 | 1.36 | 1.59 | 1.70 | -0.52 | -27.66% | 19 | 88 | 43.26% |
| AAP240503P00075000 | 2024-05-01 3:05PM EDT | 75.00 | 1.99 | 2.12 | 2.48 | -0.39 | -16.39% | 52 | 163 | 46.97% |
| AAP240503P00076000 | 2024-05-01 2:03PM EDT | 76.00 | 3.80 | 2.87 | 3.60 | +0.82 | +27.52% | 3 | 187 | 63.97% |
| AAP240503P00077000 | 2024-04-29 2:36PM EDT | 77.00 | 2.73 | 3.10 | 5.05 | 0.00 | - | 8 | 123 | 95.75% |
| AAP240503P00078000 | 2024-04-29 10:32AM EDT | 78.00 | 2.78 | 3.40 | 5.45 | 0.00 | - | 1 | 65 | 76.56% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 4.40 | 7.70 | 0.00 | - | 1 | 5 | 53.32% |
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 5.27 | 6.65 | 7.20 | 0.00 | - | 2 | 7 | 76.17% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 7.50 | 9.90 | 0.00 | - | 1 | 2 | 118.16% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 8.55 | 10.85 | 0.00 | - | 2 | 3 | 126.86% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 8.90 | 11.90 | 0.00 | - | 1 | 0 | 115.04% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 10.55 | 12.80 | 0.00 | - | 1 | 0 | 141.80% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 11.25 | 13.40 | 0.00 | - | 4 | 0 | 123.44% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 12.85 | 15.65 | 0.00 | - | 16 | 1 | 129.49% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 15.50 | 16.55 | 0.00 | - | 1 | 0 | 105.47% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.