Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607C00066000 | 2024-04-29 2:54PM EDT | 66.00 | 11.39 | 11.90 | 12.45 | 0.00 | - | - | 1 | 74.80% |
| AAP240607C00068000 | 2024-05-01 11:20AM EDT | 68.00 | 8.50 | 9.75 | 11.10 | 0.00 | - | - | 2 | 69.73% |
| AAP240607C00069000 | 2024-05-01 9:47AM EDT | 69.00 | 8.40 | 8.55 | 10.95 | 0.00 | - | - | 4 | 70.12% |
| AAP240607C00070000 | 2024-05-01 11:20AM EDT | 70.00 | 7.30 | 8.85 | 9.20 | 0.00 | - | - | 10 | 69.29% |
| AAP240607C00071000 | 2024-05-01 11:20AM EDT | 71.00 | 6.80 | 7.75 | 8.70 | 0.00 | - | - | 4 | 67.02% |
| AAP240607C00072000 | 2024-05-01 10:09AM EDT | 72.00 | 6.75 | 6.00 | 7.85 | 0.00 | - | - | 6 | 57.35% |
| AAP240607C00073000 | 2024-05-15 10:16AM EDT | 73.00 | 7.04 | 6.85 | 7.80 | +1.04 | +17.33% | 1 | 8 | 71.19% |
| AAP240607C00074000 | 2024-05-15 10:28AM EDT | 74.00 | 6.15 | 5.30 | 6.65 | +0.65 | +11.82% | 5 | 2 | 60.55% |
| AAP240607C00075000 | 2024-05-14 3:53PM EDT | 75.00 | 5.77 | 5.30 | 6.90 | 0.00 | - | 2 | 14 | 69.14% |
| AAP240607C00076000 | 2024-05-06 10:08AM EDT | 76.00 | 5.41 | 5.45 | 5.60 | 0.00 | - | - | 3 | 68.09% |
| AAP240607C00077000 | 2024-05-01 9:47AM EDT | 77.00 | 4.30 | 3.20 | 5.35 | 0.00 | - | - | 2 | 58.01% |
| AAP240607C00078000 | 2024-05-15 1:51PM EDT | 78.00 | 4.65 | 3.55 | 4.65 | -0.15 | -3.13% | 2 | 11 | 61.33% |
| AAP240607C00079000 | 2024-05-15 1:25PM EDT | 79.00 | 4.23 | 3.70 | 4.95 | +0.73 | +20.86% | 1,818 | 2 | 69.41% |
| AAP240607C00080000 | 2024-05-15 1:50PM EDT | 80.00 | 3.85 | 3.70 | 4.15 | +0.26 | +7.24% | 1 | 31 | 69.12% |
| AAP240607C00081000 | 2024-04-30 10:09AM EDT | 81.00 | 3.05 | 2.70 | 3.75 | 0.00 | - | - | 2 | 64.53% |
| AAP240607C00082000 | 2024-05-15 1:50PM EDT | 82.00 | 3.15 | 2.96 | 3.20 | +0.20 | +6.78% | 11 | 1 | 66.89% |
| AAP240607C00084000 | 2024-05-06 10:51AM EDT | 84.00 | 2.06 | 2.34 | 2.57 | 0.00 | - | 1 | 3 | 66.11% |
| AAP240607C00085000 | 2024-05-15 11:46AM EDT | 85.00 | 2.24 | 1.87 | 2.51 | +0.12 | +5.66% | 13 | 8 | 65.89% |
| AAP240607C00086000 | 2024-05-15 11:48AM EDT | 86.00 | 1.95 | 1.99 | 2.21 | -0.15 | -7.14% | 1 | 1 | 68.02% |
| AAP240607C00087000 | 2024-05-10 11:30AM EDT | 87.00 | 1.62 | 0.82 | 2.73 | 0.00 | - | - | 2 | 66.21% |
| AAP240607C00088000 | 2024-05-10 9:31AM EDT | 88.00 | 1.70 | 1.33 | 2.21 | 0.00 | - | - | 1 | 69.29% |
| AAP240607C00090000 | 2024-05-10 11:29AM EDT | 90.00 | 1.16 | 1.10 | 1.55 | 0.00 | - | 1 | 2 | 67.46% |
| AAP240607C00100000 | 2024-05-13 11:44AM EDT | 100.00 | 0.42 | 0.34 | 0.64 | 0.00 | - | 15 | 15 | 70.95% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240607P00055000 | 2024-05-15 1:28PM EDT | 55.00 | 0.35 | 0.30 | 1.00 | -0.10 | -22.22% | 1 | 17 | 95.31% |
| AAP240607P00060000 | 2024-05-06 3:28PM EDT | 60.00 | 0.93 | 0.59 | 1.44 | 0.00 | - | 6 | 8 | 85.74% |
| AAP240607P00063000 | 2024-05-06 3:03PM EDT | 63.00 | 1.28 | 0.83 | 1.15 | 0.00 | - | - | 1 | 72.46% |
| AAP240607P00064000 | 2024-05-02 10:08AM EDT | 64.00 | 1.88 | 0.72 | 1.25 | 0.00 | - | - | 8 | 68.16% |
| AAP240607P00065000 | 2024-05-14 2:34PM EDT | 65.00 | 1.59 | 1.09 | 1.41 | 0.00 | - | 4 | 20 | 69.78% |
| AAP240607P00066000 | 2024-05-01 11:34AM EDT | 66.00 | 2.51 | 1.42 | 1.94 | 0.00 | - | - | 5 | 73.78% |
| AAP240607P00067000 | 2024-04-30 1:09PM EDT | 67.00 | 2.71 | 1.30 | 2.56 | 0.00 | - | - | 1 | 73.58% |
| AAP240607P00068000 | 2024-05-08 11:16AM EDT | 68.00 | 2.46 | 1.92 | 2.13 | 0.00 | - | 2 | 4 | 70.41% |
| AAP240607P00069000 | 2024-05-13 10:23AM EDT | 69.00 | 2.15 | 2.20 | 2.32 | 0.00 | - | 2 | 7 | 69.34% |
| AAP240607P00070000 | 2024-05-10 3:06PM EDT | 70.00 | 2.44 | 1.31 | 2.65 | -0.61 | -20.00% | 1 | 17 | 59.96% |
| AAP240607P00071000 | 2024-05-01 10:51AM EDT | 71.00 | 4.20 | 1.79 | 2.96 | 0.00 | - | - | 8 | 60.99% |
| AAP240607P00072000 | 2024-05-08 11:16AM EDT | 72.00 | 3.96 | 3.20 | 3.35 | 0.00 | - | 1 | 5 | 68.56% |
| AAP240607P00073000 | 2024-05-01 9:57AM EDT | 73.00 | 5.00 | 3.55 | 3.70 | 0.00 | - | - | 2 | 67.65% |
| AAP240607P00074000 | 2024-05-01 10:20AM EDT | 74.00 | 5.65 | 3.85 | 4.30 | 0.00 | - | - | 4 | 67.72% |
| AAP240607P00075000 | 2024-05-10 1:40PM EDT | 75.00 | 5.15 | 4.45 | 4.70 | 0.00 | - | 1 | 1 | 68.04% |
| AAP240607P00076000 | 2024-05-01 10:53AM EDT | 76.00 | 6.85 | 4.95 | 5.10 | 0.00 | - | - | 2 | 67.31% |
| AAP240607P00077000 | 2024-05-01 10:20AM EDT | 77.00 | 7.40 | 4.65 | 5.60 | 0.00 | - | - | 6 | 61.74% |
| AAP240607P00078000 | 2024-04-26 10:02AM EDT | 78.00 | 6.60 | 6.00 | 6.25 | 0.00 | - | 1 | 1 | 67.29% |
| AAP240607P00079000 | 2024-05-01 10:42AM EDT | 79.00 | 8.55 | 6.00 | 6.75 | 0.00 | - | - | 4 | 62.84% |
| AAP240607P00080000 | 2024-05-15 1:15PM EDT | 80.00 | 7.25 | 7.00 | 7.80 | -2.20 | -23.28% | 2 | 10 | 68.04% |
| AAP240607P00081000 | 2024-05-01 10:53AM EDT | 81.00 | 10.15 | 7.80 | 8.05 | 0.00 | - | - | 16 | 66.38% |
| AAP240607P00082000 | 2024-04-30 11:20AM EDT | 82.00 | 10.35 | 7.90 | 9.10 | 0.00 | - | - | 8 | 64.99% |
© 2024 Yahoo. All rights reserved.