Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719C00040000 | 2024-02-28 12:37PM EDT | 40.00 | 29.37 | 43.75 | 47.70 | 0.00 | - | - | 0 | 340.55% |
| AAP240719C00050000 | 2024-03-07 12:32PM EDT | 50.00 | 25.00 | 26.00 | 30.50 | 0.00 | - | - | 2 | 163.45% |
| AAP240719C00055000 | 2024-02-28 11:43AM EDT | 55.00 | 17.25 | 30.30 | 33.05 | 0.00 | - | - | 4 | 234.03% |
| AAP240719C00060000 | 2024-05-17 12:31PM EDT | 60.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AAP240719C00062500 | 2024-05-20 3:53PM EDT | 62.50 | 13.10 | 10.25 | 12.35 | 0.00 | - | 1 | 9 | 56.45% |
| AAP240719C00065000 | 2024-05-21 3:40PM EDT | 65.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| AAP240719C00067500 | 2024-05-21 1:45PM EDT | 67.50 | 7.95 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.00% |
| AAP240719C00070000 | 2024-05-21 1:04PM EDT | 70.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 0.00% |
| AAP240719C00075000 | 2024-05-21 2:53PM EDT | 75.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 3.13% |
| AAP240719C00077500 | 2024-05-21 3:09PM EDT | 77.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 151 | 155 | 6.25% |
| AAP240719C00080000 | 2024-05-21 2:53PM EDT | 80.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 12 | 541 | 6.25% |
| AAP240719C00085000 | 2024-05-21 2:53PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 284 | 12.50% |
| AAP240719C00090000 | 2024-05-21 11:59AM EDT | 90.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,053 | 12.50% |
| AAP240719C00095000 | 2024-05-20 11:50AM EDT | 95.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 12.50% |
| AAP240719C00100000 | 2024-05-15 3:43PM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 25.00% |
| AAP240719C00105000 | 2024-05-13 9:55AM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| AAP240719C00110000 | 2024-05-13 9:55AM EDT | 110.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 25.00% |
| AAP240719C00115000 | 2024-05-16 11:32AM EDT | 115.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| AAP240719C00120000 | 2024-04-05 2:03PM EDT | 120.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 10 | 15 | 69.34% |
| AAP240719C00125000 | 2024-03-27 10:46AM EDT | 125.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 1 | 70.90% |
| AAP240719C00130000 | 2024-03-26 9:41AM EDT | 130.00 | 0.49 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 73.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719P00035000 | 2024-04-12 11:48AM EDT | 35.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 87.30% |
| AAP240719P00040000 | 2024-05-17 11:07AM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| AAP240719P00042500 | 2024-05-16 9:30AM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,316 | 25.00% |
| AAP240719P00045000 | 2024-05-20 2:04PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AAP240719P00050000 | 2024-04-25 11:09AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AAP240719P00055000 | 2024-05-21 1:27PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| AAP240719P00057500 | 2024-05-14 10:55AM EDT | 57.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| AAP240719P00060000 | 2024-05-21 3:45PM EDT | 60.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 12.50% |
| AAP240719P00062500 | 2024-05-13 1:13PM EDT | 62.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 6.25% |
| AAP240719P00065000 | 2024-05-21 10:27AM EDT | 65.00 | 3.35 | 3.05 | 4.20 | 0.00 | - | 4 | 135 | 57.10% |
| AAP240719P00067500 | 2024-05-17 3:17PM EDT | 67.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 45 | 152 | 3.13% |
| AAP240719P00070000 | 2024-05-21 10:01AM EDT | 70.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 1.56% |
| AAP240719P00072500 | 2024-05-21 12:37PM EDT | 72.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AAP240719P00075000 | 2024-05-20 10:03AM EDT | 75.00 | 7.15 | 7.90 | 9.40 | 0.00 | - | 3 | 933 | 55.88% |
| AAP240719P00080000 | 2024-05-17 1:17PM EDT | 80.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| AAP240719P00085000 | 2024-05-17 12:59PM EDT | 85.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 90.00 | 14.40 | 15.25 | 18.25 | 0.00 | - | 12 | 119 | 0.00% |
| AAP240719P00095000 | 2024-05-09 3:34PM EDT | 95.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.