Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00063000 | 2024-06-05 1:05PM EDT | 63.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AAP240628C00064000 | 2024-06-10 9:49AM EDT | 64.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AAP240628C00065000 | 2024-06-05 1:02PM EDT | 65.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| AAP240628C00066000 | 2024-06-10 1:41PM EDT | 66.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAP240628C00067000 | 2024-06-10 12:23PM EDT | 67.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240628C00068000 | 2024-06-10 12:23PM EDT | 68.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240628C00069000 | 2024-05-30 11:19AM EDT | 69.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240628C00070000 | 2024-06-10 2:11PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP240628C00071000 | 2024-06-10 1:41PM EDT | 71.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAP240628C00072000 | 2024-06-10 10:36AM EDT | 72.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240628C00073000 | 2024-06-05 10:14AM EDT | 73.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240628C00074000 | 2024-06-07 2:07PM EDT | 74.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAP240628C00075000 | 2024-06-04 2:21PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240628C00076000 | 2024-06-05 9:55AM EDT | 76.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240628C00078000 | 2024-06-07 2:10PM EDT | 78.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240628C00080000 | 2024-06-10 10:27AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240628C00081000 | 2024-05-29 11:15AM EDT | 81.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240628C00085000 | 2024-06-03 9:39AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240628C00087000 | 2024-05-15 9:44AM EDT | 87.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-05-31 3:43PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240628P00055000 | 2024-06-10 9:39AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240628P00059000 | 2024-06-10 9:45AM EDT | 59.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAP240628P00060000 | 2024-06-10 2:57PM EDT | 60.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240628P00063000 | 2024-06-10 12:06PM EDT | 63.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| AAP240628P00064000 | 2024-06-10 12:33PM EDT | 64.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240628P00065000 | 2024-06-10 9:47AM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240628P00066000 | 2024-06-05 11:33AM EDT | 66.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240628P00067000 | 2024-05-30 2:16PM EDT | 67.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AAP240628P00068000 | 2024-06-03 2:25PM EDT | 68.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAP240628P00069000 | 2024-06-07 2:10PM EDT | 69.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240628P00070000 | 2024-06-03 10:40AM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.