Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116C00025000 | 2024-01-09 4:55PM EDT | 25.00 | 39.13 | 40.65 | 43.70 | 0.00 | - | 1 | 6 | 0.00% |
| AAP260116C00030000 | 2024-03-12 2:41PM EDT | 30.00 | 51.00 | 45.05 | 49.50 | 0.00 | - | 1 | 18 | 54.37% |
| AAP260116C00032500 | 2023-12-18 1:11PM EDT | 32.50 | 33.20 | 34.45 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| AAP260116C00035000 | 2023-12-13 4:21PM EDT | 35.00 | 32.00 | 30.40 | 32.80 | 0.00 | - | 1 | 7 | 0.00% |
| AAP260116C00037500 | 2023-12-18 3:19PM EDT | 37.50 | 30.00 | 29.00 | 31.85 | 0.00 | - | - | 8 | 0.00% |
| AAP260116C00040000 | 2024-05-03 3:40PM EDT | 40.00 | 41.35 | 39.35 | 42.80 | 0.00 | - | 3 | 34 | 62.60% |
| AAP260116C00042500 | 2024-03-05 10:33AM EDT | 42.50 | 35.00 | 43.00 | 47.45 | 0.00 | - | 1 | 5 | 89.05% |
| AAP260116C00045000 | 2024-03-06 1:05PM EDT | 45.00 | 34.00 | 38.00 | 38.70 | 0.00 | - | 1 | 73 | 64.29% |
| AAP260116C00047500 | 2024-02-28 12:51PM EDT | 47.50 | 31.40 | 41.55 | 45.95 | 0.00 | - | 1 | 2 | 92.29% |
| AAP260116C00050000 | 2024-04-26 12:10PM EDT | 50.00 | 33.26 | 33.05 | 34.00 | 0.00 | - | 3 | 16 | 56.33% |
| AAP260116C00052500 | 2023-12-28 11:32AM EDT | 52.50 | 23.05 | 25.20 | 26.45 | 0.00 | - | 6 | 21 | 33.99% |
| AAP260116C00055000 | 2024-04-04 1:03PM EDT | 55.00 | 35.20 | 30.25 | 31.35 | 0.00 | - | 1 | 32 | 56.52% |
| AAP260116C00057500 | 2023-12-06 12:17PM EDT | 57.50 | 16.20 | 20.60 | 21.55 | 0.00 | - | 1 | 4 | 28.59% |
| AAP260116C00060000 | 2024-05-08 11:37AM EDT | 60.00 | 26.45 | 27.10 | 27.80 | 0.00 | - | 1 | 71 | 53.86% |
| AAP260116C00062500 | 2024-04-15 9:30AM EDT | 62.50 | 23.05 | 24.55 | 28.25 | 0.00 | - | 10 | 18 | 54.35% |
| AAP260116C00065000 | 2024-05-15 9:55AM EDT | 65.00 | 25.11 | 24.45 | 27.00 | +0.36 | +1.45% | 1 | 46 | 55.77% |
| AAP260116C00070000 | 2024-05-14 9:38AM EDT | 70.00 | 23.00 | 21.10 | 23.20 | 0.00 | - | 10 | 88 | 51.59% |
| AAP260116C00075000 | 2024-05-15 3:54PM EDT | 75.00 | 20.00 | 19.65 | 20.65 | +1.00 | +5.26% | 10 | 47 | 51.53% |
| AAP260116C00080000 | 2024-05-09 2:37PM EDT | 80.00 | 17.81 | 17.60 | 18.35 | 0.00 | - | 2 | 63 | 50.51% |
| AAP260116C00085000 | 2024-05-02 3:04PM EDT | 85.00 | 15.87 | 15.15 | 16.75 | 0.00 | - | 1 | 63 | 51.54% |
| AAP260116C00090000 | 2024-05-09 1:43PM EDT | 90.00 | 14.45 | 14.00 | 14.80 | 0.00 | - | 15 | 155 | 50.29% |
| AAP260116C00095000 | 2024-05-06 2:40PM EDT | 95.00 | 12.50 | 12.40 | 13.40 | 0.00 | - | 9 | 81 | 50.09% |
| AAP260116C00100000 | 2024-05-10 3:22PM EDT | 100.00 | 11.05 | 9.50 | 12.90 | 0.00 | - | 1 | 54 | 51.86% |
| AAP260116C00105000 | 2024-04-29 12:44PM EDT | 105.00 | 9.60 | 9.35 | 11.35 | 0.00 | - | 2 | 102 | 50.66% |
| AAP260116C00110000 | 2024-04-29 9:54AM EDT | 110.00 | 9.10 | 8.35 | 10.35 | 0.00 | - | 2 | 16 | 50.59% |
| AAP260116C00115000 | 2024-05-03 10:12AM EDT | 115.00 | 8.80 | 7.50 | 9.20 | 0.00 | - | 10 | 701 | 49.88% |
| AAP260116C00120000 | 2024-05-01 11:20AM EDT | 120.00 | 6.90 | 6.40 | 7.75 | 0.00 | - | 1 | 37 | 48.06% |
| AAP260116C00125000 | 2024-04-29 10:39AM EDT | 125.00 | 7.00 | 6.05 | 7.00 | 0.00 | - | 2 | 7 | 47.91% |
| AAP260116C00130000 | 2024-05-08 10:05AM EDT | 130.00 | 5.50 | 5.25 | 6.55 | 0.00 | - | 1 | 28 | 48.44% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116P00025000 | 2024-04-15 1:09PM EDT | 25.00 | 1.20 | 0.85 | 1.21 | 0.00 | - | 3 | 288 | 59.01% |
| AAP260116P00030000 | 2024-04-19 11:08AM EDT | 30.00 | 1.50 | 0.93 | 1.90 | 0.00 | - | 50 | 140 | 54.42% |
| AAP260116P00032500 | 2024-03-15 12:27PM EDT | 32.50 | 2.25 | 0.49 | 2.30 | 0.00 | - | 62 | 60 | 50.12% |
| AAP260116P00035000 | 2024-04-15 12:30PM EDT | 35.00 | 2.37 | 1.94 | 2.62 | 0.00 | - | 2 | 68 | 53.52% |
| AAP260116P00037500 | 2024-03-25 9:33AM EDT | 37.50 | 2.15 | 1.87 | 2.87 | 0.00 | - | 2 | 36 | 50.20% |
| AAP260116P00040000 | 2024-05-06 9:54AM EDT | 40.00 | 2.90 | 2.60 | 3.15 | 0.00 | - | 1 | 81 | 51.27% |
| AAP260116P00042500 | 2024-03-07 12:35PM EDT | 42.50 | 4.90 | 3.20 | 4.40 | 0.00 | - | 1 | 9 | 51.03% |
| AAP260116P00045000 | 2024-05-15 1:11PM EDT | 45.00 | 3.95 | 3.75 | 4.15 | +0.76 | +23.82% | 10 | 273 | 49.00% |
| AAP260116P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 4.80 | 3.40 | 4.95 | 0.00 | - | 1 | 24 | 48.99% |
| AAP260116P00050000 | 2024-05-10 1:35PM EDT | 50.00 | 5.30 | 5.05 | 6.25 | 0.00 | - | 1 | 487 | 50.70% |
| AAP260116P00052500 | 2024-04-25 11:14AM EDT | 52.50 | 6.55 | 5.80 | 6.20 | 0.00 | - | 1 | 25 | 46.74% |
| AAP260116P00055000 | 2024-04-09 10:36AM EDT | 55.00 | 6.30 | 6.50 | 6.95 | 0.00 | - | 2 | 119 | 45.89% |
| AAP260116P00057500 | 2024-04-09 2:21PM EDT | 57.50 | 7.00 | 7.40 | 8.15 | 0.00 | - | 1 | 14 | 46.42% |
| AAP260116P00060000 | 2024-05-08 11:57AM EDT | 60.00 | 8.80 | 8.25 | 8.75 | 0.00 | - | 5 | 14 | 44.71% |
| AAP260116P00062500 | 2024-05-03 10:09AM EDT | 62.50 | 9.21 | 9.10 | 9.70 | 0.00 | - | 1 | 2 | 44.03% |
| AAP260116P00065000 | 2024-04-15 3:37PM EDT | 65.00 | 12.20 | 10.25 | 10.80 | 0.00 | - | 1 | 277 | 43.65% |
| AAP260116P00070000 | 2024-05-02 1:48PM EDT | 70.00 | 13.15 | 11.65 | 13.05 | 0.00 | - | 1 | 81 | 42.53% |
| AAP260116P00075000 | 2024-05-06 9:54AM EDT | 75.00 | 15.15 | 14.00 | 15.55 | 0.00 | - | 1 | 128 | 41.52% |
| AAP260116P00080000 | 2024-04-08 9:34AM EDT | 80.00 | 17.01 | 17.15 | 20.15 | 0.00 | - | 1 | 88 | 45.40% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 85.00 | 20.50 | 20.30 | 21.20 | 0.00 | - | 2 | 136 | 39.54% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 90.00 | 21.65 | 23.35 | 24.50 | 0.00 | - | 4 | 6 | 38.98% |
| AAP260116P00095000 | 2024-05-03 10:40AM EDT | 95.00 | 26.65 | 26.70 | 27.75 | 0.00 | - | 1 | 9 | 37.81% |
| AAP260116P00100000 | 2024-04-04 1:56PM EDT | 100.00 | 27.80 | 29.35 | 31.15 | 0.00 | - | 1 | 2 | 36.52% |
| AAP260116P00105000 | 2024-04-04 11:19AM EDT | 105.00 | 30.80 | 31.50 | 35.70 | 0.00 | - | 1 | 0 | 37.95% |
| AAP260116P00110000 | 2024-04-04 10:36AM EDT | 110.00 | 33.92 | 37.55 | 39.15 | 0.00 | - | 2 | 0 | 35.89% |
| AAP260116P00115000 | 2024-03-20 3:41PM EDT | 115.00 | 37.04 | 40.05 | 40.75 | 0.00 | - | - | 1 | 26.03% |
© 2024 Yahoo. All rights reserved.