Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 0.00% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 0.00% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 113.67% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 0.00% |
| AAP240621C00045000 | 2024-05-03 10:19AM EDT | 45.00 | 32.06 | 30.15 | 33.20 | 0.00 | - | 3 | 80 | 99.51% |
| AAP240621C00047500 | 2024-03-22 10:03AM EDT | 47.50 | 37.60 | 29.75 | 33.90 | 0.00 | - | 5 | 97 | 161.62% |
| AAP240621C00050000 | 2024-04-12 11:17AM EDT | 50.00 | 23.55 | 23.85 | 27.30 | 0.00 | - | 2 | 242 | 103.86% |
| AAP240621C00052500 | 2024-04-18 2:03PM EDT | 52.50 | 24.99 | 22.90 | 26.00 | 0.00 | - | 2 | 41 | 84.28% |
| AAP240621C00055000 | 2024-05-08 1:07PM EDT | 55.00 | 20.49 | 21.30 | 22.90 | 0.00 | - | 1 | 139 | 80.08% |
| AAP240621C00057500 | 2024-05-07 1:10PM EDT | 57.50 | 18.70 | 19.45 | 21.05 | 0.00 | - | 2 | 74 | 85.94% |
| AAP240621C00060000 | 2024-05-15 2:21PM EDT | 60.00 | 17.80 | 17.05 | 17.75 | +1.80 | +11.25% | 1 | 514 | 69.82% |
| AAP240621C00062500 | 2024-04-22 11:22AM EDT | 62.50 | 16.74 | 15.20 | 15.60 | 0.00 | - | 2 | 181 | 70.07% |
| AAP240621C00065000 | 2024-05-15 10:27AM EDT | 65.00 | 12.85 | 13.30 | 13.55 | +0.29 | +2.31% | 8 | 674 | 68.70% |
| AAP240621C00070000 | 2024-05-14 3:59PM EDT | 70.00 | 9.46 | 9.55 | 9.90 | +0.21 | +2.27% | 1 | 2,033 | 64.65% |
| AAP240621C00075000 | 2024-05-15 12:32PM EDT | 75.00 | 6.45 | 6.65 | 6.80 | +0.30 | +4.88% | 181 | 3,275 | 62.35% |
| AAP240621C00080000 | 2024-05-15 2:38PM EDT | 80.00 | 4.45 | 4.40 | 4.50 | +0.30 | +7.23% | 1,665 | 2,608 | 61.04% |
| AAP240621C00085000 | 2024-05-15 2:30PM EDT | 85.00 | 2.97 | 2.80 | 2.88 | +0.36 | +13.79% | 23 | 1,695 | 60.41% |
| AAP240621C00090000 | 2024-05-15 2:30PM EDT | 90.00 | 1.85 | 1.71 | 1.88 | +0.12 | +6.94% | 17 | 2,172 | 60.64% |
| AAP240621C00095000 | 2024-05-15 1:52PM EDT | 95.00 | 1.04 | 1.02 | 1.10 | +0.20 | +23.81% | 3 | 1,988 | 60.08% |
| AAP240621C00100000 | 2024-05-15 1:47PM EDT | 100.00 | 0.75 | 0.61 | 0.67 | +0.01 | +1.35% | 7 | 1,722 | 60.45% |
| AAP240621C00105000 | 2024-05-14 11:11AM EDT | 105.00 | 0.16 | 0.37 | 0.43 | 0.00 | - | 2 | 533 | 61.43% |
| AAP240621C00110000 | 2024-05-10 10:54AM EDT | 110.00 | 0.20 | 0.10 | 0.38 | 0.00 | - | 3 | 593 | 61.91% |
| AAP240621C00115000 | 2024-05-02 10:24AM EDT | 115.00 | 0.25 | 0.06 | 0.51 | 0.00 | - | 1 | 612 | 69.92% |
| AAP240621C00120000 | 2024-05-15 10:00AM EDT | 120.00 | 0.10 | 0.08 | 0.40 | -0.24 | -70.59% | 4 | 494 | 73.34% |
| AAP240621C00125000 | 2024-05-15 2:45PM EDT | 125.00 | 0.08 | 0.01 | 0.28 | +0.02 | +33.33% | 2 | 592 | 72.66% |
| AAP240621C00130000 | 2024-05-15 9:38AM EDT | 130.00 | 0.05 | 0.03 | 0.31 | -0.10 | -66.67% | 25 | 472 | 79.20% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 85.16% |
| AAP240621C00140000 | 2024-05-10 10:08AM EDT | 140.00 | 0.02 | 0.01 | 0.27 | 0.00 | - | 1 | 940 | 85.74% |
| AAP240621C00145000 | 2024-04-18 9:31AM EDT | 145.00 | 0.14 | 0.01 | 0.25 | 0.00 | - | 4 | 204 | 88.87% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 99.80% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.01 | 0.99 | 0.00 | - | 6 | 269 | 118.07% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 85.94% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 100.59% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 91.80% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 105.08% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 98.83% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 115.23% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 161 | 102.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 17 | 109 | 142.97% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 2 | 806 | 93.75% |
| AAP240621P00032500 | 2024-04-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 5 | 123.83% |
| AAP240621P00035000 | 2024-05-10 2:08PM EDT | 35.00 | 0.05 | 0.03 | 0.00 | 0.00 | - | 40 | 1,009 | 89.06% |
| AAP240621P00037500 | 2024-04-18 9:30AM EDT | 37.50 | 0.05 | 0.01 | 0.00 | 0.00 | - | 1 | 276 | 73.44% |
| AAP240621P00040000 | 2024-05-15 11:37AM EDT | 40.00 | 0.09 | 0.05 | 0.15 | +0.01 | +12.50% | 21 | 511 | 94.14% |
| AAP240621P00042500 | 2024-04-30 9:45AM EDT | 42.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 276 | 89.06% |
| AAP240621P00045000 | 2024-05-06 10:42AM EDT | 45.00 | 0.17 | 0.04 | 0.20 | 0.00 | - | 2 | 997 | 80.66% |
| AAP240621P00047500 | 2024-05-06 1:33PM EDT | 47.50 | 0.26 | 0.16 | 0.44 | 0.00 | - | 2 | 165 | 86.13% |
| AAP240621P00050000 | 2024-05-13 12:25PM EDT | 50.00 | 0.25 | 0.06 | 0.35 | -0.05 | -16.67% | 1 | 943 | 72.66% |
| AAP240621P00052500 | 2024-05-10 11:40AM EDT | 52.50 | 0.40 | 0.19 | 0.65 | 0.00 | - | 1 | 327 | 75.68% |
| AAP240621P00055000 | 2024-05-14 10:27AM EDT | 55.00 | 0.50 | 0.42 | 0.51 | 0.00 | - | 1 | 715 | 69.48% |
| AAP240621P00057500 | 2024-05-14 10:26AM EDT | 57.50 | 0.64 | 0.55 | 0.70 | 0.00 | - | 1 | 438 | 66.60% |
| AAP240621P00060000 | 2024-05-15 12:55PM EDT | 60.00 | 0.91 | 0.71 | 0.95 | +0.05 | +5.81% | 13 | 965 | 63.72% |
| AAP240621P00062500 | 2024-05-15 11:19AM EDT | 62.50 | 1.24 | 1.14 | 1.27 | +0.06 | +5.08% | 10 | 749 | 62.92% |
| AAP240621P00065000 | 2024-05-15 2:27PM EDT | 65.00 | 1.63 | 1.61 | 1.72 | -0.20 | -10.93% | 25 | 1,519 | 61.67% |
| AAP240621P00070000 | 2024-05-15 12:59PM EDT | 70.00 | 2.93 | 2.92 | 3.00 | -0.49 | -14.33% | 1,868 | 1,946 | 59.03% |
| AAP240621P00075000 | 2024-05-15 2:25PM EDT | 75.00 | 4.90 | 4.85 | 5.00 | -0.40 | -7.55% | 46 | 914 | 57.03% |
| AAP240621P00080000 | 2024-05-14 11:51AM EDT | 80.00 | 7.90 | 7.55 | 7.75 | -0.20 | -2.47% | 11 | 433 | 55.74% |
| AAP240621P00085000 | 2024-05-15 2:04PM EDT | 85.00 | 10.90 | 10.95 | 11.15 | -0.65 | -5.63% | 25 | 1,677 | 54.61% |
| AAP240621P00090000 | 2024-04-22 1:51PM EDT | 90.00 | 13.66 | 14.55 | 15.35 | 0.00 | - | 2 | 117 | 52.73% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 88.06% |
| AAP240621P00100000 | 2024-04-22 10:41AM EDT | 100.00 | 23.35 | 23.00 | 25.75 | 0.00 | - | 2 | 25 | 60.94% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 217.73% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 178.25% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 176.46% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 205.30% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.