Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816C00042500 | 2024-03-11 3:50PM EDT | 42.50 | 30.30 | 34.15 | 38.05 | 0.00 | - | 1 | 1 | 107.40% |
| AAP240816C00045000 | 2024-03-06 11:26AM EDT | 45.00 | 28.47 | 31.10 | 35.10 | 0.00 | - | 1 | 1 | 91.26% |
| AAP240816C00050000 | 2024-02-27 2:03PM EDT | 50.00 | 17.95 | 34.65 | 38.05 | 0.00 | - | - | 1 | 167.36% |
| AAP240816C00055000 | 2024-04-11 2:12PM EDT | 55.00 | 21.79 | 19.50 | 23.80 | 0.00 | - | 2 | 10 | 72.29% |
| AAP240816C00062500 | 2024-04-17 1:55PM EDT | 62.50 | 15.15 | 14.90 | 18.05 | 0.00 | - | 1 | 11 | 54.13% |
| AAP240816C00065000 | 2024-04-18 10:41AM EDT | 65.00 | 15.35 | 14.15 | 16.45 | 0.00 | - | 5 | 20 | 58.89% |
| AAP240816C00067500 | 2024-04-24 1:14PM EDT | 67.50 | 13.30 | 12.25 | 13.80 | 0.00 | - | 1 | 48 | 53.52% |
| AAP240816C00070000 | 2024-04-30 1:27PM EDT | 70.00 | 10.00 | 11.30 | 12.15 | 0.00 | - | 1 | 101 | 54.96% |
| AAP240816C00075000 | 2024-05-15 1:58PM EDT | 75.00 | 8.60 | 8.45 | 9.15 | +0.90 | +11.69% | 30 | 103 | 52.81% |
| AAP240816C00080000 | 2024-05-15 9:54AM EDT | 80.00 | 6.30 | 6.20 | 6.40 | +0.45 | +7.69% | 1 | 212 | 50.43% |
| AAP240816C00085000 | 2024-05-15 10:20AM EDT | 85.00 | 4.40 | 4.40 | 4.65 | +0.35 | +8.64% | 12 | 190 | 50.60% |
| AAP240816C00090000 | 2024-05-14 2:14PM EDT | 90.00 | 2.83 | 2.92 | 3.25 | 0.00 | - | 6 | 802 | 49.74% |
| AAP240816C00095000 | 2024-05-14 10:00AM EDT | 95.00 | 2.08 | 1.98 | 2.30 | 0.00 | - | 6 | 1,029 | 49.71% |
| AAP240816C00100000 | 2024-05-14 2:23PM EDT | 100.00 | 1.04 | 1.12 | 2.00 | 0.00 | - | 1 | 170 | 53.48% |
| AAP240816C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 0.77 | 0.77 | 1.08 | 0.00 | - | 9 | 1,032 | 49.27% |
| AAP240816C00110000 | 2024-04-10 9:41AM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 12.50% |
| AAP240816C00115000 | 2024-05-06 10:57AM EDT | 115.00 | 0.40 | 0.20 | 0.63 | 0.00 | - | 1 | 6 | 51.76% |
| AAP240816C00120000 | 2024-05-01 10:00AM EDT | 120.00 | 0.24 | 0.08 | 1.03 | 0.00 | - | - | 1 | 54.25% |
| AAP240816C00125000 | 2024-03-21 10:44AM EDT | 125.00 | 1.47 | 0.36 | 0.48 | 0.00 | - | - | 4 | 54.88% |
| AAP240816C00130000 | 2024-04-04 11:23AM EDT | 130.00 | 0.39 | 0.05 | 1.16 | 0.00 | - | 9 | 14 | 62.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816P00035000 | 2024-03-15 3:49PM EDT | 35.00 | 0.06 | 0.08 | 0.25 | 0.00 | - | - | 2 | 76.66% |
| AAP240816P00040000 | 2024-05-01 1:07PM EDT | 40.00 | 0.25 | 0.01 | 0.85 | 0.00 | - | - | 10 | 76.90% |
| AAP240816P00042500 | 2024-05-03 2:27PM EDT | 42.50 | 0.35 | 0.01 | 0.74 | 0.00 | - | 30 | 30 | 68.75% |
| AAP240816P00045000 | 2024-05-03 2:26PM EDT | 45.00 | 0.30 | 0.02 | 1.35 | 0.00 | - | 10 | 10 | 71.73% |
| AAP240816P00047500 | 2024-03-13 11:08AM EDT | 47.50 | 0.70 | 0.61 | 0.72 | 0.00 | - | 2 | 2 | 65.19% |
| AAP240816P00050000 | 2024-04-05 9:30AM EDT | 50.00 | 0.70 | 0.06 | 0.77 | 0.00 | - | 1 | 15 | 53.27% |
| AAP240816P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 1.28 | 0.53 | 1.08 | 0.00 | - | 8 | 35 | 50.95% |
| AAP240816P00057500 | 2024-05-08 9:30AM EDT | 57.50 | 1.66 | 1.14 | 1.40 | 0.00 | - | 2 | 22 | 52.32% |
| AAP240816P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 2.20 | 1.49 | 1.86 | 0.00 | - | 1 | 67 | 51.37% |
| AAP240816P00062500 | 2024-05-14 3:42PM EDT | 62.50 | 2.33 | 1.77 | 2.32 | 0.00 | - | 5 | 27 | 51.90% |
| AAP240816P00065000 | 2024-05-13 12:48PM EDT | 65.00 | 2.86 | 2.42 | 2.92 | 0.00 | - | 6 | 29 | 50.85% |
| AAP240816P00067500 | 2024-05-10 12:37PM EDT | 67.50 | 3.85 | 2.76 | 4.15 | 0.00 | - | 3 | 14 | 53.87% |
| AAP240816P00070000 | 2024-05-06 10:22AM EDT | 70.00 | 4.55 | 4.15 | 4.45 | 0.00 | - | 3 | 39 | 48.80% |
| AAP240816P00075000 | 2024-05-15 11:44AM EDT | 75.00 | 6.62 | 6.25 | 6.55 | -0.68 | -9.32% | 1 | 206 | 47.34% |
| AAP240816P00080000 | 2024-05-10 3:56PM EDT | 80.00 | 9.85 | 8.95 | 9.20 | 0.00 | - | 25 | 53 | 46.03% |
| AAP240816P00085000 | 2024-05-03 1:15PM EDT | 85.00 | 12.25 | 11.60 | 13.15 | 0.00 | - | 6 | 27 | 50.07% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 14.10 | 16.30 | 17.65 | 0.00 | - | 1 | 10 | 50.83% |
| AAP240816P00095000 | 2024-04-03 2:14PM EDT | 95.00 | 14.40 | 18.35 | 21.15 | 0.00 | - | 22 | 20 | 51.99% |
| AAP240816P00100000 | 2024-04-05 1:37PM EDT | 100.00 | 23.67 | 24.30 | 25.65 | 0.00 | - | 1 | 25 | 54.15% |
| AAP240816P00105000 | 2024-03-15 3:35PM EDT | 105.00 | 25.35 | 32.55 | 36.35 | 0.00 | - | - | 7 | 90.50% |
© 2024 Yahoo. All rights reserved.