Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920C00042500 | 2024-02-07 12:27PM EDT | 42.50 | 26.85 | 31.80 | 34.10 | 0.00 | - | 29 | 36 | 118.80% |
| AAP240920C00045000 | 2024-02-07 3:08PM EDT | 45.00 | 24.65 | 29.40 | 31.65 | 0.00 | - | 6 | 22 | 110.29% |
| AAP240920C00047500 | 2024-02-01 2:46PM EDT | 47.50 | 25.10 | 24.50 | 25.25 | 0.00 | - | 4 | 70 | 67.26% |
| AAP240920C00050000 | 2024-02-27 12:51PM EDT | 50.00 | 18.80 | 36.05 | 38.55 | 0.00 | - | 33 | 43 | 196.79% |
| AAP240920C00052500 | 2024-02-27 4:40PM EDT | 52.50 | 18.15 | 33.45 | 34.70 | 0.00 | - | 30 | 33 | 177.47% |
| AAP240920C00055000 | 2024-05-20 2:06PM EDT | 55.00 | 20.61 | 18.75 | 19.15 | 0.00 | - | 1 | 14 | 63.61% |
| AAP240920C00057500 | 2024-02-27 12:38PM EDT | 57.50 | 14.35 | 29.10 | 30.85 | 0.00 | - | 11 | 42 | 160.75% |
| AAP240920C00060000 | 2024-05-21 10:38AM EDT | 60.00 | 15.76 | 13.80 | 16.15 | 0.00 | - | 1 | 16 | 57.98% |
| AAP240920C00062500 | 2024-05-01 12:57PM EDT | 62.50 | 16.00 | 13.65 | 13.85 | 0.00 | - | 1 | 4 | 59.95% |
| AAP240920C00065000 | 2024-05-21 3:59PM EDT | 65.00 | 12.05 | 12.10 | 12.35 | 0.00 | - | 2 | 41 | 58.91% |
| AAP240920C00067500 | 2024-05-03 3:55PM EDT | 67.50 | 14.67 | 10.75 | 11.00 | 0.00 | - | 1 | 12 | 58.37% |
| AAP240920C00070000 | 2024-05-21 3:59PM EDT | 70.00 | 9.39 | 8.35 | 9.70 | 0.00 | - | 12 | 105 | 54.05% |
| AAP240920C00075000 | 2024-05-21 2:57PM EDT | 75.00 | 7.05 | 7.25 | 7.45 | 0.00 | - | 4 | 116 | 56.20% |
| AAP240920C00080000 | 2024-05-21 2:56PM EDT | 80.00 | 5.30 | 5.25 | 5.65 | 0.00 | - | 2 | 442 | 54.53% |
| AAP240920C00085000 | 2024-05-22 10:14AM EDT | 85.00 | 4.00 | 4.10 | 4.30 | -0.40 | -9.09% | 1 | 163 | 54.79% |
| AAP240920C00090000 | 2024-05-13 12:13PM EDT | 90.00 | 4.90 | 2.71 | 3.20 | 0.00 | - | 8 | 217 | 53.03% |
| AAP240920C00095000 | 2024-05-16 11:52AM EDT | 95.00 | 3.30 | 2.15 | 2.35 | 0.00 | - | 3 | 565 | 53.44% |
| AAP240920C00100000 | 2024-05-21 3:56PM EDT | 100.00 | 1.70 | 1.54 | 1.74 | -0.30 | -15.00% | 1 | 1,402 | 53.10% |
| AAP240920C00105000 | 2024-05-21 10:30AM EDT | 105.00 | 1.30 | 0.44 | 1.38 | 0.00 | - | 1 | 120 | 55.04% |
| AAP240920C00110000 | 2024-05-21 3:56PM EDT | 110.00 | 1.20 | 0.80 | 0.94 | 0.00 | - | 2 | 49 | 52.81% |
| AAP240920C00115000 | 2024-04-23 10:08AM EDT | 115.00 | 1.28 | 0.56 | 0.71 | 0.00 | - | 5 | 7 | 52.78% |
| AAP240920C00120000 | 2024-05-21 10:56AM EDT | 120.00 | 0.52 | 0.39 | 0.54 | 0.00 | - | 191 | 357 | 52.83% |
| AAP240920C00125000 | 2024-04-12 12:19PM EDT | 125.00 | 0.53 | 0.43 | 1.84 | 0.00 | - | 1 | 1 | 67.31% |
| AAP240920C00130000 | 2024-04-11 2:39PM EDT | 130.00 | 0.44 | 0.28 | 0.77 | 0.00 | - | 26 | 29 | 60.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920P00035000 | 2024-05-21 1:51PM EDT | 35.00 | 0.29 | 0.15 | 0.56 | 0.00 | - | 1 | 109 | 70.80% |
| AAP240920P00040000 | 2024-04-30 9:41AM EDT | 40.00 | 0.45 | 0.22 | 0.84 | 0.00 | - | 10 | 31 | 64.11% |
| AAP240920P00042500 | 2024-05-21 1:31PM EDT | 42.50 | 0.71 | 0.61 | 0.71 | 0.00 | - | 5 | 24 | 61.38% |
| AAP240920P00045000 | 2024-05-21 1:34PM EDT | 45.00 | 0.90 | 0.80 | 0.91 | 0.00 | - | 1 | 14 | 59.45% |
| AAP240920P00047500 | 2024-05-21 1:31PM EDT | 47.50 | 1.17 | 1.05 | 1.33 | 0.00 | - | 4 | 23 | 59.03% |
| AAP240920P00050000 | 2024-05-20 11:48AM EDT | 50.00 | 1.15 | 1.37 | 1.63 | 0.00 | - | 3 | 364 | 57.28% |
| AAP240920P00052500 | 2024-03-13 12:20PM EDT | 52.50 | 1.48 | 1.95 | 2.23 | 0.00 | - | 3 | 15 | 57.92% |
| AAP240920P00055000 | 2024-05-20 3:56PM EDT | 55.00 | 2.10 | 2.05 | 2.38 | 0.00 | - | 5 | 45 | 52.93% |
| AAP240920P00057500 | 2024-04-24 3:48PM EDT | 57.50 | 2.17 | 1.65 | 2.97 | 0.00 | - | 95 | 151 | 53.44% |
| AAP240920P00060000 | 2024-05-21 3:53PM EDT | 60.00 | 3.58 | 3.50 | 3.65 | 0.00 | - | 3 | 2,301 | 51.73% |
| AAP240920P00062500 | 2024-05-17 1:29PM EDT | 62.50 | 3.75 | 4.30 | 4.55 | 0.00 | - | 6 | 590 | 51.15% |
| AAP240920P00065000 | 2024-05-17 1:29PM EDT | 65.00 | 4.55 | 5.25 | 5.50 | 0.00 | - | 2 | 166 | 50.44% |
| AAP240920P00067500 | 2024-05-10 2:11PM EDT | 67.50 | 5.30 | 6.30 | 6.65 | 0.00 | - | 24 | 118 | 51.06% |
| AAP240920P00070000 | 2024-05-21 3:20PM EDT | 70.00 | 7.67 | 7.55 | 7.80 | 0.00 | - | 9 | 189 | 50.07% |
| AAP240920P00075000 | 2024-05-21 10:27AM EDT | 75.00 | 10.00 | 10.25 | 10.50 | 0.00 | - | 1 | 224 | 48.44% |
| AAP240920P00080000 | 2024-05-20 9:53AM EDT | 80.00 | 12.08 | 13.15 | 13.75 | 0.00 | - | 3 | 136 | 47.42% |
| AAP240920P00085000 | 2024-05-17 11:35AM EDT | 85.00 | 15.20 | 17.10 | 17.45 | 0.00 | - | 2 | 315 | 46.74% |
| AAP240920P00090000 | 2024-04-04 12:39PM EDT | 90.00 | 13.90 | 16.95 | 17.40 | 0.00 | - | 1 | 17 | 0.00% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 95.00 | 19.05 | 21.10 | 23.85 | 0.00 | - | 1 | 20 | 0.00% |
| AAP240920P00100000 | 2024-03-21 12:01PM EDT | 100.00 | 18.20 | 22.55 | 25.60 | 0.00 | - | - | 17 | 0.00% |
| AAP240920P00105000 | 2024-03-21 11:55AM EDT | 105.00 | 21.35 | 26.95 | 27.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.