Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018C00035000 | 2024-02-27 12:52PM EDT | 35.00 | 30.32 | 49.00 | 52.75 | 0.00 | - | 5 | 5 | 196.36% |
| AAP241018C00040000 | 2024-02-01 2:48PM EDT | 40.00 | 31.47 | 29.35 | 33.05 | 0.00 | - | 1 | 11 | 0.00% |
| AAP241018C00045000 | 2024-01-23 10:59AM EDT | 45.00 | 26.75 | 19.90 | 21.85 | 0.00 | - | 5 | 16 | 0.00% |
| AAP241018C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 26.23 | 26.20 | 29.40 | 0.00 | - | 7 | 34 | 61.74% |
| AAP241018C00055000 | 2024-03-04 12:32PM EDT | 55.00 | 19.37 | 30.90 | 32.30 | 0.00 | - | 1 | 35 | 117.19% |
| AAP241018C00060000 | 2024-04-29 1:17PM EDT | 60.00 | 19.35 | 18.80 | 21.50 | 0.00 | - | 1 | 6 | 58.81% |
| AAP241018C00065000 | 2024-05-06 10:08AM EDT | 65.00 | 16.45 | 16.20 | 16.65 | 0.00 | - | 2 | 151 | 55.09% |
| AAP241018C00070000 | 2024-05-13 11:49AM EDT | 70.00 | 14.10 | 13.25 | 13.70 | 0.00 | - | 1 | 145 | 54.18% |
| AAP241018C00075000 | 2024-05-13 11:49AM EDT | 75.00 | 11.35 | 10.15 | 10.85 | 0.00 | - | 1 | 59 | 51.23% |
| AAP241018C00080000 | 2024-05-15 1:30PM EDT | 80.00 | 8.90 | 7.45 | 10.15 | +0.35 | +4.09% | 2 | 88 | 52.96% |
| AAP241018C00085000 | 2024-05-15 3:46PM EDT | 85.00 | 6.70 | 5.75 | 7.15 | +0.50 | +8.06% | 13 | 217 | 53.20% |
| AAP241018C00090000 | 2024-05-15 3:44PM EDT | 90.00 | 5.20 | 5.10 | 5.35 | 0.00 | - | 10 | 319 | 50.40% |
| AAP241018C00095000 | 2024-05-13 3:44PM EDT | 95.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 2 | 121 | 50.33% |
| AAP241018C00100000 | 2024-05-15 2:38PM EDT | 100.00 | 3.20 | 3.00 | 3.20 | +0.20 | +6.67% | 19 | 211 | 50.26% |
| AAP241018C00105000 | 2024-05-10 3:57PM EDT | 105.00 | 2.21 | 2.15 | 2.44 | 0.00 | - | 1 | 90 | 49.87% |
| AAP241018C00110000 | 2024-04-04 12:40PM EDT | 110.00 | 3.10 | 1.74 | 1.96 | 0.00 | - | 77 | 113 | 50.42% |
| AAP241018C00115000 | 2024-04-26 1:41PM EDT | 115.00 | 1.35 | 1.28 | 1.46 | 0.00 | - | 1 | 94 | 49.85% |
| AAP241018C00120000 | 2024-04-08 3:39PM EDT | 120.00 | 1.34 | 0.22 | 1.03 | 0.00 | - | 1 | 13 | 48.78% |
| AAP241018C00125000 | 2024-04-02 1:05PM EDT | 125.00 | 1.95 | 0.72 | 1.24 | 0.00 | - | 1 | 7 | 51.25% |
| AAP241018C00130000 | 2024-03-26 3:07PM EDT | 130.00 | 1.78 | 0.57 | 0.79 | 0.00 | - | 1 | 1 | 50.05% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018P00035000 | 2024-05-15 2:30PM EDT | 35.00 | 0.29 | 0.18 | 0.80 | -0.05 | -14.71% | 2 | 27 | 71.53% |
| AAP241018P00040000 | 2024-04-25 12:45PM EDT | 40.00 | 0.53 | 0.22 | 0.83 | 0.00 | - | 5 | 20 | 61.52% |
| AAP241018P00045000 | 2024-03-22 2:28PM EDT | 45.00 | 0.70 | 0.73 | 0.81 | 0.00 | - | 2 | 4 | 56.54% |
| AAP241018P00050000 | 2024-04-24 12:12PM EDT | 50.00 | 1.32 | 1.27 | 1.44 | 0.00 | - | 5 | 18 | 55.08% |
| AAP241018P00055000 | 2024-05-14 11:27AM EDT | 55.00 | 2.05 | 1.98 | 2.19 | 0.00 | - | 2 | 228 | 52.56% |
| AAP241018P00060000 | 2024-05-09 2:59PM EDT | 60.00 | 3.00 | 2.95 | 3.25 | -0.25 | -7.69% | 1 | 2,051 | 50.33% |
| AAP241018P00065000 | 2024-05-06 3:57PM EDT | 65.00 | 5.05 | 4.40 | 4.70 | 0.00 | - | 11 | 130 | 49.82% |
| AAP241018P00070000 | 2024-05-13 2:05PM EDT | 70.00 | 6.50 | 6.35 | 6.60 | 0.00 | - | 1 | 164 | 48.64% |
| AAP241018P00075000 | 2024-05-15 3:44PM EDT | 75.00 | 8.75 | 8.15 | 8.85 | -0.84 | -8.76% | 9 | 28 | 47.18% |
| AAP241018P00080000 | 2024-05-13 12:13PM EDT | 80.00 | 11.55 | 11.25 | 11.60 | +0.46 | +4.33% | 5 | 66 | 46.23% |
| AAP241018P00085000 | 2024-05-13 1:06PM EDT | 85.00 | 14.75 | 14.15 | 14.75 | 0.00 | - | 1 | 53 | 45.31% |
| AAP241018P00090000 | 2024-03-21 11:27AM EDT | 90.00 | 12.20 | 16.25 | 17.50 | 0.00 | - | - | 46 | 40.11% |
| AAP241018P00095000 | 2024-04-02 11:26AM EDT | 95.00 | 16.40 | 21.80 | 22.65 | 0.00 | - | - | 1 | 46.90% |
| AAP241018P00100000 | 2024-04-02 10:59AM EDT | 100.00 | 19.50 | 27.85 | 28.55 | 0.00 | - | - | 1 | 55.55% |
© 2024 Yahoo. All rights reserved.