Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 53.00 | 50.20 | 53.85 | 0.00 | - | 1 | 10 | 79.30% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 71.75% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 73.88% |
| AAP250117C00035000 | 2024-04-29 10:53AM EDT | 35.00 | 42.44 | 40.95 | 44.20 | 0.00 | - | 1 | 44 | 67.90% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 70.00% |
| AAP250117C00040000 | 2024-04-18 11:58AM EDT | 40.00 | 39.05 | 37.00 | 39.50 | 0.00 | - | 1 | 221 | 66.48% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 92.65% |
| AAP250117C00045000 | 2024-05-01 10:48AM EDT | 45.00 | 31.31 | 33.45 | 34.25 | 0.00 | - | 1 | 155 | 62.39% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 71.63% |
| AAP250117C00050000 | 2024-05-10 3:21PM EDT | 50.00 | 28.12 | 29.20 | 30.05 | 0.00 | - | 2 | 722 | 58.87% |
| AAP250117C00052500 | 2024-04-18 9:31AM EDT | 52.50 | 26.73 | 26.20 | 28.10 | 0.00 | - | 1 | 217 | 54.26% |
| AAP250117C00055000 | 2024-05-08 1:49PM EDT | 55.00 | 24.60 | 24.25 | 26.65 | 0.00 | - | 5 | 204 | 54.81% |
| AAP250117C00057500 | 2024-03-21 12:12PM EDT | 57.50 | 34.25 | 26.10 | 27.50 | 0.00 | - | 56 | 117 | 71.61% |
| AAP250117C00060000 | 2024-05-03 3:38PM EDT | 60.00 | 22.64 | 21.75 | 22.55 | 0.00 | - | 1 | 403 | 54.76% |
| AAP250117C00062500 | 2024-04-09 2:09PM EDT | 62.50 | 23.00 | 19.40 | 20.70 | 0.00 | - | 6 | 122 | 51.82% |
| AAP250117C00065000 | 2024-05-03 11:02AM EDT | 65.00 | 19.09 | 18.95 | 19.25 | -0.03 | -0.16% | 2 | 445 | 54.25% |
| AAP250117C00070000 | 2024-05-14 10:21AM EDT | 70.00 | 16.05 | 16.00 | 16.35 | 0.00 | - | 1 | 1,936 | 52.90% |
| AAP250117C00075000 | 2024-05-15 1:50PM EDT | 75.00 | 13.50 | 13.45 | 13.75 | +0.50 | +3.85% | 100 | 1,201 | 51.83% |
| AAP250117C00080000 | 2024-05-13 10:43AM EDT | 80.00 | 11.38 | 11.20 | 11.50 | -0.57 | -4.77% | 1 | 1,272 | 50.92% |
| AAP250117C00085000 | 2024-05-10 1:49PM EDT | 85.00 | 8.90 | 9.25 | 9.55 | 0.00 | - | 1 | 754 | 50.10% |
| AAP250117C00090000 | 2024-05-15 1:57PM EDT | 90.00 | 7.65 | 7.60 | 7.85 | +0.20 | +2.68% | 2 | 533 | 49.86% |
| AAP250117C00095000 | 2024-05-13 12:16PM EDT | 95.00 | 6.40 | 6.25 | 6.75 | 0.00 | - | 1 | 1,182 | 50.55% |
| AAP250117C00100000 | 2024-05-15 1:58PM EDT | 100.00 | 5.15 | 5.10 | 5.35 | +0.15 | +3.00% | 32 | 2,433 | 49.12% |
| AAP250117C00105000 | 2024-05-13 10:46AM EDT | 105.00 | 4.41 | 4.15 | 4.30 | 0.00 | - | 15 | 775 | 48.37% |
| AAP250117C00110000 | 2024-05-13 10:46AM EDT | 110.00 | 3.62 | 3.35 | 3.55 | 0.00 | - | 15 | 1,162 | 48.29% |
| AAP250117C00115000 | 2024-05-14 10:46AM EDT | 115.00 | 2.78 | 2.74 | 2.94 | 0.00 | - | 1 | 220 | 48.28% |
| AAP250117C00120000 | 2024-05-15 2:34PM EDT | 120.00 | 2.35 | 2.09 | 2.78 | -0.23 | -8.91% | 2 | 210 | 50.35% |
| AAP250117C00125000 | 2024-05-13 12:12PM EDT | 125.00 | 1.89 | 1.81 | 2.16 | 0.00 | - | 6 | 690 | 49.24% |
| AAP250117C00130000 | 2024-05-13 10:05AM EDT | 130.00 | 1.78 | 1.49 | 1.60 | 0.00 | - | 8 | 1,225 | 47.77% |
| AAP250117C00135000 | 2024-05-07 1:07PM EDT | 135.00 | 1.09 | 1.22 | 1.32 | 0.00 | - | 1 | 1,800 | 47.75% |
| AAP250117C00140000 | 2024-05-14 2:46PM EDT | 140.00 | 0.99 | 0.99 | 1.28 | 0.00 | - | 50 | 356 | 49.54% |
| AAP250117C00145000 | 2024-05-07 12:43PM EDT | 145.00 | 0.82 | 0.80 | 0.93 | 0.00 | - | 2 | 96 | 48.10% |
| AAP250117C00150000 | 2024-05-06 1:28PM EDT | 150.00 | 0.66 | 0.65 | 0.78 | 0.00 | - | 1 | 496 | 48.22% |
| AAP250117C00155000 | 2024-04-23 12:15PM EDT | 155.00 | 0.71 | 0.55 | 0.80 | 0.00 | - | 7 | 134 | 50.20% |
| AAP250117C00160000 | 2024-04-10 10:26AM EDT | 160.00 | 0.58 | 0.21 | 1.04 | 0.00 | - | 3 | 408 | 54.64% |
| AAP250117C00165000 | 2024-05-14 2:49PM EDT | 165.00 | 0.44 | 0.08 | 0.75 | 0.00 | - | 2 | 707 | 52.81% |
| AAP250117C00170000 | 2024-05-14 2:46PM EDT | 170.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 2 | 121 | 54.35% |
| AAP250117C00175000 | 2024-05-15 2:17PM EDT | 175.00 | 0.36 | 0.25 | 0.40 | -0.04 | -10.00% | 2 | 16 | 50.17% |
| AAP250117C00180000 | 2024-05-15 2:25PM EDT | 180.00 | 0.31 | 0.23 | 0.63 | 0.00 | - | 2 | 239 | 52.10% |
| AAP250117C00185000 | 2024-05-15 2:17PM EDT | 185.00 | 0.30 | 0.19 | 0.32 | -0.02 | -6.25% | 2 | 39 | 51.03% |
| AAP250117C00190000 | 2024-05-15 2:21PM EDT | 190.00 | 0.30 | 0.14 | 0.31 | +0.04 | +15.38% | 2 | 11 | 52.00% |
| AAP250117C00195000 | 2024-05-15 2:22PM EDT | 195.00 | 0.27 | 0.14 | 0.28 | +0.04 | +17.39% | 2 | 114 | 50.39% |
| AAP250117C00200000 | 2024-05-15 2:24PM EDT | 200.00 | 0.20 | 0.12 | 0.22 | +0.04 | +25.00% | 2 | 934 | 50.10% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 58.74% |
| AAP250117C00220000 | 2024-05-15 1:06PM EDT | 220.00 | 0.16 | 0.03 | 0.27 | +0.05 | +45.45% | 5 | 344 | 53.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-05-15 11:38AM EDT | 25.00 | 0.16 | 0.08 | 0.46 | -0.18 | -52.94% | 10 | 153 | 71.19% |
| AAP250117P00030000 | 2024-05-14 2:59PM EDT | 30.00 | 0.42 | 0.03 | 0.72 | 0.00 | - | 2 | 77 | 64.06% |
| AAP250117P00032500 | 2024-05-14 3:18PM EDT | 32.50 | 0.55 | 0.12 | 0.85 | 0.00 | - | 2 | 37 | 62.06% |
| AAP250117P00035000 | 2024-04-04 3:39PM EDT | 35.00 | 0.49 | 0.45 | 1.78 | 0.00 | - | 2 | 701 | 69.14% |
| AAP250117P00037500 | 2024-05-01 1:05PM EDT | 37.50 | 0.85 | 0.40 | 1.13 | 0.00 | - | 3 | 228 | 58.30% |
| AAP250117P00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.98 | 0.92 | 0.99 | 0.00 | - | 7 | 882 | 56.71% |
| AAP250117P00042500 | 2024-05-06 10:06AM EDT | 42.50 | 1.08 | 1.10 | 1.23 | 0.00 | - | 5 | 384 | 55.03% |
| AAP250117P00045000 | 2024-04-10 2:04PM EDT | 45.00 | 1.34 | 1.43 | 1.60 | 0.00 | - | 1 | 291 | 54.58% |
| AAP250117P00047500 | 2024-03-27 9:41AM EDT | 47.50 | 1.48 | 1.85 | 2.07 | 0.00 | - | 2 | 184 | 54.41% |
| AAP250117P00050000 | 2024-05-03 2:04PM EDT | 50.00 | 2.18 | 2.09 | 2.19 | 0.00 | - | 130 | 1,036 | 51.47% |
| AAP250117P00052500 | 2024-04-25 12:07PM EDT | 52.50 | 3.14 | 2.49 | 2.65 | 0.00 | - | 1 | 143 | 50.37% |
| AAP250117P00055000 | 2024-05-13 1:34PM EDT | 55.00 | 3.27 | 3.05 | 3.20 | 0.00 | - | 200 | 1,217 | 50.24% |
| AAP250117P00057500 | 2024-05-09 10:55AM EDT | 57.50 | 3.95 | 3.60 | 3.80 | 0.00 | - | 32 | 761 | 49.40% |
| AAP250117P00060000 | 2024-05-15 1:04PM EDT | 60.00 | 4.40 | 4.30 | 4.45 | +0.10 | +2.33% | 1 | 1,459 | 48.47% |
| AAP250117P00062500 | 2024-05-10 2:43PM EDT | 62.50 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1 | 750 | 47.71% |
| AAP250117P00065000 | 2024-05-15 1:04PM EDT | 65.00 | 6.00 | 5.85 | 6.05 | -0.20 | -3.23% | 1 | 665 | 47.06% |
| AAP250117P00070000 | 2024-05-15 1:51PM EDT | 70.00 | 8.00 | 7.80 | 8.05 | -0.40 | -4.76% | 11 | 1,491 | 46.01% |
| AAP250117P00075000 | 2024-05-09 11:00AM EDT | 75.00 | 10.75 | 10.10 | 10.35 | 0.00 | - | 2 | 323 | 44.82% |
| AAP250117P00080000 | 2024-05-13 1:04PM EDT | 80.00 | 13.24 | 12.75 | 13.10 | 0.00 | - | 1 | 487 | 44.10% |
| AAP250117P00085000 | 2024-05-13 1:04PM EDT | 85.00 | 16.17 | 14.45 | 16.00 | 0.00 | - | 18 | 158 | 42.69% |
| AAP250117P00090000 | 2024-04-19 12:22PM EDT | 90.00 | 18.80 | 19.05 | 20.00 | 0.00 | - | 7 | 90 | 44.53% |
| AAP250117P00095000 | 2024-05-15 2:32PM EDT | 95.00 | 22.55 | 22.45 | 24.00 | -0.90 | -3.84% | 4 | 101 | 45.45% |
| AAP250117P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 28.25 | 26.40 | 27.00 | 0.00 | - | 3 | 7 | 40.81% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 42.58% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 112.27% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 111.79% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 117.48% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 96.48% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 117.88% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 120.61% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 122.49% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.