Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00057000 | 2024-06-14 11:19AM EDT | 57.00 | 4.65 | 4.95 | 5.70 | 0.00 | - | - | 1 | 80.86% |
| AAP240628C00058000 | 2024-06-14 12:47PM EDT | 58.00 | 4.50 | 2.43 | 5.65 | 0.00 | - | - | 1 | 154.69% |
| AAP240628C00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.20 | 1.83 | 2.74 | 0.00 | - | - | 1 | 48.83% |
| AAP240628C00061000 | 2024-06-26 2:14PM EDT | 61.00 | 1.78 | 1.56 | 1.75 | 0.00 | - | 1 | 7 | 35.74% |
| AAP240628C00062000 | 2024-06-26 3:53PM EDT | 62.00 | 0.67 | 0.85 | 1.02 | -0.07 | -9.46% | 47 | 23 | 36.52% |
| AAP240628C00063000 | 2024-06-27 9:57AM EDT | 63.00 | 0.30 | 0.39 | 0.46 | -0.07 | -18.92% | 35 | 159 | 34.28% |
| AAP240628C00064000 | 2024-06-26 3:19PM EDT | 64.00 | 0.24 | 0.14 | 0.27 | 0.00 | - | 12 | 42 | 41.41% |
| AAP240628C00065000 | 2024-06-27 10:01AM EDT | 65.00 | 0.05 | 0.05 | 0.09 | -0.02 | -28.57% | 100 | 110 | 39.65% |
| AAP240628C00066000 | 2024-06-26 10:11AM EDT | 66.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 1 | 283 | 44.53% |
| AAP240628C00067000 | 2024-06-26 1:51PM EDT | 67.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 149 | 52.34% |
| AAP240628C00068000 | 2024-06-26 2:34PM EDT | 68.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 13 | 603 | 54.69% |
| AAP240628C00069000 | 2024-06-27 10:03AM EDT | 69.00 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 200 | 60.16% |
| AAP240628C00070000 | 2024-06-26 12:45PM EDT | 70.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 136 | 67.19% |
| AAP240628C00071000 | 2024-06-24 2:14PM EDT | 71.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 26 | 59 | 78.13% |
| AAP240628C00072000 | 2024-06-27 10:08AM EDT | 72.00 | 0.01 | 0.01 | 0.03 | -0.05 | -45.45% | 1 | 43 | 85.16% |
| AAP240628C00073000 | 2024-06-24 11:16AM EDT | 73.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 10 | 20 | 118.36% |
| AAP240628C00074000 | 2024-06-24 11:06AM EDT | 74.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 4 | 555 | 132.42% |
| AAP240628C00075000 | 2024-06-24 12:55PM EDT | 75.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 99 | 137.11% |
| AAP240628C00076000 | 2024-06-26 12:07PM EDT | 76.00 | 0.01 | 0.00 | 0.29 | 0.00 | - | 5 | 62 | 154.30% |
| AAP240628C00077000 | 2024-06-26 9:40AM EDT | 77.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 18 | 155.47% |
| AAP240628C00078000 | 2024-06-25 10:54AM EDT | 78.00 | 0.01 | 0.00 | 0.73 | 0.00 | - | 1 | 8 | 207.23% |
| AAP240628C00080000 | 2024-06-24 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 35 | 134.38% |
| AAP240628C00081000 | 2024-06-24 10:12AM EDT | 81.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 139.06% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 2.14 | 0.00 | - | - | 3 | 319.73% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 0.04 | 0.00 | - | 2 | 1 | 156.25% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 258.79% |
| AAP240628C00085000 | 2024-06-20 1:10PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 162.50% |
| AAP240628C00087000 | 2024-06-21 2:36PM EDT | 87.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 40 | 41 | 178.13% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 178.13% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 380.08% |
| AAP240628C00095000 | 2024-06-18 9:37AM EDT | 95.00 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 12 | 303.91% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-06-26 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 19 | 121.88% |
| AAP240628P00053000 | 2024-06-17 1:28PM EDT | 53.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 40 | 44 | 96.88% |
| AAP240628P00054000 | 2024-06-20 10:08AM EDT | 54.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | - | 14 | 91.41% |
| AAP240628P00055000 | 2024-06-17 10:58AM EDT | 55.00 | 0.08 | 0.01 | 0.54 | 0.00 | - | 3 | 87 | 135.94% |
| AAP240628P00056000 | 2024-06-24 9:38AM EDT | 56.00 | 0.19 | 0.01 | 0.48 | 0.00 | - | 14 | 18 | 117.77% |
| AAP240628P00057000 | 2024-06-26 3:41PM EDT | 57.00 | 0.05 | 0.01 | 0.68 | 0.00 | - | 7 | 9 | 114.84% |
| AAP240628P00058000 | 2024-06-24 12:55PM EDT | 58.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 21 | 58.59% |
| AAP240628P00059000 | 2024-06-26 3:36PM EDT | 59.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 100 | 63 | 47.66% |
| AAP240628P00060000 | 2024-06-26 3:54PM EDT | 60.00 | 0.19 | 0.05 | 0.08 | 0.00 | - | 81 | 301 | 42.77% |
| AAP240628P00061000 | 2024-06-27 10:10AM EDT | 61.00 | 0.15 | 0.16 | 0.20 | -0.28 | -60.87% | 30 | 114 | 40.82% |
| AAP240628P00062000 | 2024-06-27 10:09AM EDT | 62.00 | 0.48 | 0.42 | 0.51 | -0.38 | -44.19% | 4 | 137 | 42.19% |
| AAP240628P00063000 | 2024-06-27 9:44AM EDT | 63.00 | 1.56 | 0.47 | 1.03 | +0.46 | +41.82% | 1 | 73 | 44.24% |
| AAP240628P00064000 | 2024-06-26 1:20PM EDT | 64.00 | 2.03 | 1.44 | 1.85 | 0.00 | - | 9 | 81 | 53.81% |
| AAP240628P00065000 | 2024-06-26 1:37PM EDT | 65.00 | 2.90 | 2.40 | 2.77 | 0.00 | - | 6 | 131 | 50.20% |
| AAP240628P00066000 | 2024-06-26 2:34PM EDT | 66.00 | 3.65 | 2.63 | 5.45 | 0.00 | - | 7 | 90 | 98.93% |
| AAP240628P00067000 | 2024-06-26 3:30PM EDT | 67.00 | 5.24 | 2.85 | 4.85 | 0.00 | - | 3 | 1 | 99.41% |
| AAP240628P00068000 | 2024-06-25 2:25PM EDT | 68.00 | 4.37 | 4.75 | 6.95 | 0.00 | - | 2 | 10 | 112.50% |
| AAP240628P00069000 | 2024-06-25 9:47AM EDT | 69.00 | 4.50 | 6.35 | 8.10 | 0.00 | - | 1 | 5 | 155.08% |
| AAP240628P00070000 | 2024-06-26 10:43AM EDT | 70.00 | 7.40 | 7.35 | 7.85 | 0.00 | - | 1 | 1 | 109.77% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 8.35 | 9.90 | 0.00 | - | 6 | 1 | 173.05% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 8.40 | 9.55 | 0.00 | - | 8 | 4 | 122.27% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 0.00% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 12.80 | 13.85 | 0.00 | - | 1 | 0 | 200.59% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 31.00 | 33.80 | 0.00 | - | 1 | 0 | 203.13% |
© 2024 Yahoo. All rights reserved.