Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531C00061000 | 2024-05-07 1:10PM EDT | 61.00 | 15.10 | 13.50 | 17.45 | 0.00 | - | - | 1 | 81.45% |
| AAP240531C00068000 | 2024-05-14 12:56PM EDT | 68.00 | 9.28 | 9.05 | 9.90 | 0.00 | - | 2 | 3 | 72.71% |
| AAP240531C00070000 | 2024-05-13 11:16AM EDT | 70.00 | 9.30 | 8.05 | 9.25 | 0.00 | - | 3 | 3 | 83.01% |
| AAP240531C00072000 | 2024-04-30 12:10PM EDT | 72.00 | 6.60 | 6.40 | 7.30 | 0.00 | - | - | 2 | 73.44% |
| AAP240531C00073000 | 2024-05-15 12:58PM EDT | 73.00 | 6.85 | 6.30 | 6.55 | +0.90 | +15.13% | 2 | 5 | 75.95% |
| AAP240531C00074000 | 2024-05-13 1:59PM EDT | 74.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 1 | 17 | 76.27% |
| AAP240531C00075000 | 2024-05-15 9:41AM EDT | 75.00 | 6.00 | 5.25 | 5.55 | -0.05 | -0.83% | 3 | 324 | 76.42% |
| AAP240531C00076000 | 2024-05-15 1:43PM EDT | 76.00 | 5.25 | 4.80 | 5.00 | +0.65 | +14.13% | 19 | 14 | 76.10% |
| AAP240531C00077000 | 2024-05-15 3:56PM EDT | 77.00 | 4.40 | 3.45 | 5.45 | -0.60 | -12.00% | 9 | 11 | 76.05% |
| AAP240531C00078000 | 2024-05-14 10:17AM EDT | 78.00 | 4.52 | 3.80 | 4.15 | -0.03 | -0.66% | 1 | 13 | 75.15% |
| AAP240531C00079000 | 2024-05-15 3:29PM EDT | 79.00 | 3.63 | 2.92 | 3.80 | -0.15 | -3.97% | 16 | 54 | 71.58% |
| AAP240531C00080000 | 2024-05-15 1:21PM EDT | 80.00 | 3.50 | 3.15 | 3.35 | +0.35 | +11.11% | 8 | 520 | 75.39% |
| AAP240531C00081000 | 2024-05-14 2:16PM EDT | 81.00 | 2.89 | 2.80 | 3.05 | 0.00 | - | 11 | 24 | 75.44% |
| AAP240531C00082000 | 2024-05-15 2:28PM EDT | 82.00 | 3.00 | 2.21 | 2.85 | +0.44 | +17.19% | 1 | 23 | 73.88% |
| AAP240531C00083000 | 2024-05-14 10:14AM EDT | 83.00 | 2.54 | 2.25 | 4.10 | -0.10 | -3.79% | 1 | 17 | 89.26% |
| AAP240531C00084000 | 2024-05-15 3:43PM EDT | 84.00 | 2.12 | 1.97 | 2.51 | +0.04 | +1.92% | 10 | 8 | 77.98% |
| AAP240531C00085000 | 2024-05-14 3:49PM EDT | 85.00 | 1.79 | 1.64 | 1.97 | 0.00 | - | 12 | 32 | 74.27% |
| AAP240531C00086000 | 2024-05-15 2:12PM EDT | 86.00 | 1.86 | 1.42 | 1.77 | +0.18 | +10.71% | 15 | 61 | 74.15% |
| AAP240531C00087000 | 2024-05-15 2:34PM EDT | 87.00 | 1.66 | 1.27 | 1.62 | +0.13 | +8.50% | 5 | 16 | 74.85% |
| AAP240531C00088000 | 2024-05-15 3:43PM EDT | 88.00 | 1.36 | 0.96 | 1.43 | +0.04 | +3.03% | 11 | 23 | 73.05% |
| AAP240531C00089000 | 2024-05-15 3:30PM EDT | 89.00 | 1.17 | 1.11 | 1.29 | -0.03 | -2.50% | 4 | 6 | 76.51% |
| AAP240531C00090000 | 2024-05-15 3:55PM EDT | 90.00 | 0.92 | 0.99 | 1.59 | -0.18 | -16.36% | 8 | 70 | 81.84% |
| AAP240531C00095000 | 2024-05-14 3:58PM EDT | 95.00 | 0.68 | 0.33 | 0.65 | +0.08 | +13.33% | 1 | 21 | 74.12% |
| AAP240531C00100000 | 2024-05-14 3:58PM EDT | 100.00 | 0.35 | 0.13 | 0.39 | 0.00 | - | 3 | 19 | 75.39% |
| AAP240531C00105000 | 2024-04-23 12:58PM EDT | 105.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | - | 1 | 93.16% |
| AAP240531C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 0.15 | 0.01 | 0.75 | 0.00 | - | - | 1 | 102.15% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531P00050000 | 2024-05-13 12:22PM EDT | 50.00 | 0.21 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 121.39% |
| AAP240531P00055000 | 2024-05-14 12:25PM EDT | 55.00 | 0.31 | 0.11 | 0.75 | 0.00 | - | 2 | 4 | 100.78% |
| AAP240531P00060000 | 2024-05-14 12:55PM EDT | 60.00 | 0.65 | 0.26 | 0.60 | 0.00 | - | 2 | 24 | 78.42% |
| AAP240531P00061000 | 2024-05-15 2:38PM EDT | 61.00 | 0.58 | 0.39 | 0.69 | -0.15 | -20.55% | 3 | 10 | 78.56% |
| AAP240531P00062000 | 2024-05-07 11:16AM EDT | 62.00 | 0.91 | 0.53 | 1.01 | 0.00 | - | 3 | 6 | 82.13% |
| AAP240531P00063000 | 2024-05-14 12:56PM EDT | 63.00 | 1.03 | 0.80 | 0.93 | 0.00 | - | 3 | 9 | 80.27% |
| AAP240531P00064000 | 2024-05-15 2:53PM EDT | 64.00 | 0.88 | 0.86 | 1.16 | -0.25 | -21.93% | 3 | 12 | 79.49% |
| AAP240531P00065000 | 2024-05-15 3:55PM EDT | 65.00 | 1.20 | 1.04 | 1.22 | -0.10 | -7.69% | 15 | 111 | 77.59% |
| AAP240531P00066000 | 2024-05-15 3:50PM EDT | 66.00 | 1.35 | 1.28 | 1.43 | -0.51 | -27.42% | 8 | 34 | 77.83% |
| AAP240531P00067000 | 2024-05-15 3:18PM EDT | 67.00 | 1.57 | 1.50 | 2.20 | -0.21 | -12.35% | 9 | 136 | 83.20% |
| AAP240531P00068000 | 2024-05-15 1:20PM EDT | 68.00 | 1.69 | 1.50 | 1.95 | -0.08 | -4.52% | 8 | 21 | 74.95% |
| AAP240531P00069000 | 2024-05-15 12:46PM EDT | 69.00 | 2.04 | 1.85 | 2.16 | -0.25 | -10.92% | 4 | 12 | 74.76% |
| AAP240531P00070000 | 2024-05-15 3:38PM EDT | 70.00 | 2.41 | 2.16 | 2.46 | +0.23 | +10.55% | 7 | 27 | 74.44% |
| AAP240531P00071000 | 2024-05-15 3:36PM EDT | 71.00 | 2.76 | 2.49 | 2.83 | +0.20 | +7.75% | 8 | 83 | 74.37% |
| AAP240531P00072000 | 2024-05-15 2:26PM EDT | 72.00 | 2.95 | 2.83 | 3.45 | -0.39 | -11.68% | 98 | 23 | 75.93% |
| AAP240531P00073000 | 2024-05-14 11:44AM EDT | 73.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 2 | 34 | 75.32% |
| AAP240531P00074000 | 2024-05-15 3:55PM EDT | 74.00 | 4.08 | 3.90 | 4.05 | -0.12 | -2.86% | 2 | 35 | 75.24% |
| AAP240531P00075000 | 2024-05-14 11:58AM EDT | 75.00 | 4.61 | 3.70 | 4.55 | 0.00 | - | 3 | 64 | 70.02% |
| AAP240531P00076000 | 2024-05-14 12:52PM EDT | 76.00 | 4.70 | 4.85 | 5.05 | -0.65 | -12.15% | 1 | 17 | 74.73% |
| AAP240531P00077000 | 2024-05-10 12:23PM EDT | 77.00 | 5.85 | 5.05 | 5.60 | 0.00 | - | 10 | 15 | 72.00% |
| AAP240531P00078000 | 2024-05-10 10:24AM EDT | 78.00 | 6.35 | 6.05 | 6.20 | 0.00 | - | 1 | 1 | 75.32% |
| AAP240531P00079000 | 2024-05-13 3:08PM EDT | 79.00 | 6.70 | 5.40 | 6.80 | 0.00 | - | 1 | 20 | 65.33% |
| AAP240531P00080000 | 2024-05-15 10:20AM EDT | 80.00 | 7.15 | 6.55 | 7.40 | -1.88 | -20.82% | 2 | 2 | 68.82% |
| AAP240531P00084000 | 2024-04-22 12:47PM EDT | 84.00 | 9.10 | 10.05 | 10.95 | 0.00 | - | - | 11 | 80.08% |
| AAP240531P00086000 | 2024-05-02 11:27AM EDT | 86.00 | 13.71 | 11.10 | 12.50 | 0.00 | - | - | 3 | 75.44% |
© 2024 Yahoo. All rights reserved.