Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240419C00040000 | 2024-04-10 1:18PM EDT | 40.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AAP240419C00050000 | 2024-04-16 3:28PM EDT | 50.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 9 | 14 | 0.00% |
| AAP240419C00055000 | 2024-04-10 1:18PM EDT | 55.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AAP240419C00057500 | 2024-04-09 11:16AM EDT | 57.50 | 21.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240419C00060000 | 2024-04-16 12:04PM EDT | 60.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAP240419C00062500 | 2024-04-10 10:15AM EDT | 62.50 | 14.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240419C00065000 | 2024-04-11 10:01AM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AAP240419C00067500 | 2024-04-11 10:14AM EDT | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| AAP240419C00069000 | 2024-04-16 10:35AM EDT | 69.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AAP240419C00070000 | 2024-04-17 2:00PM EDT | 70.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 8 | 526 | 0.00% |
| AAP240419C00071000 | 2024-04-17 11:15AM EDT | 71.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 26 | 293 | 0.00% |
| AAP240419C00072000 | 2024-04-17 2:00PM EDT | 72.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 0.00% |
| AAP240419C00072500 | 2024-04-17 3:48PM EDT | 72.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 14 | 287 | 0.00% |
| AAP240419C00073000 | 2024-04-17 3:50PM EDT | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 119 | 89 | 0.00% |
| AAP240419C00074000 | 2024-04-17 3:58PM EDT | 74.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 66 | 192 | 0.00% |
| AAP240419C00075000 | 2024-04-17 3:52PM EDT | 75.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 473 | 1,047 | 6.25% |
| AAP240419C00076000 | 2024-04-17 3:54PM EDT | 76.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 34 | 96 | 12.50% |
| AAP240419C00077000 | 2024-04-17 3:54PM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 291 | 12.50% |
| AAP240419C00078000 | 2024-04-17 3:27PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 275 | 12.50% |
| AAP240419C00079000 | 2024-04-17 3:43PM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 25.00% |
| AAP240419C00080000 | 2024-04-17 3:08PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,004 | 25.00% |
| AAP240419C00081000 | 2024-04-17 11:14AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 369 | 25.00% |
| AAP240419C00082000 | 2024-04-17 9:43AM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 102 | 25.00% |
| AAP240419C00083000 | 2024-04-16 10:53AM EDT | 83.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 50.00% |
| AAP240419C00084000 | 2024-04-12 3:39PM EDT | 84.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 50.00% |
| AAP240419C00085000 | 2024-04-17 9:34AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 906 | 50.00% |
| AAP240419C00086000 | 2024-04-15 10:59AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 964 | 50.00% |
| AAP240419C00087000 | 2024-04-11 3:26PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 590 | 50.00% |
| AAP240419C00088000 | 2024-04-12 11:49AM EDT | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 50.00% |
| AAP240419C00089000 | 2024-04-05 11:26AM EDT | 89.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 287 | 50.00% |
| AAP240419C00090000 | 2024-04-12 1:33PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 557 | 50.00% |
| AAP240419C00091000 | 2024-04-12 1:00PM EDT | 91.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 50.00% |
| AAP240419C00092000 | 2024-04-17 1:36PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| AAP240419C00093000 | 2024-04-15 10:21AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 50.00% |
| AAP240419C00095000 | 2024-04-17 9:34AM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 50.00% |
| AAP240419C00100000 | 2024-04-16 1:28PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 388 | 50.00% |
| AAP240419C00105000 | 2024-03-21 2:52PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| AAP240419C00110000 | 2024-04-02 12:08PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,094 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240419P00035000 | 2024-02-21 12:10PM EDT | 35.00 | 0.30 | 0.00 | 0.06 | 0.00 | - | - | 1 | 403.13% |
| AAP240419P00040000 | 2024-03-14 10:40AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 359.38% |
| AAP240419P00042500 | 2024-03-04 11:18AM EDT | 42.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | 3 | 115 | 348.44% |
| AAP240419P00045000 | 2024-04-11 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| AAP240419P00047500 | 2024-04-08 1:49PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 50.00% |
| AAP240419P00050000 | 2024-04-04 3:25PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,500 | 4,568 | 50.00% |
| AAP240419P00055000 | 2024-04-11 1:03PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| AAP240419P00057500 | 2024-04-12 3:58PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 692 | 50.00% |
| AAP240419P00060000 | 2024-04-12 1:47PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 42 | 576 | 50.00% |
| AAP240419P00062500 | 2024-04-17 1:06PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 280 | 50.00% |
| AAP240419P00065000 | 2024-04-17 12:12PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 739 | 50.00% |
| AAP240419P00066000 | 2024-04-16 3:31PM EDT | 66.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 50.00% |
| AAP240419P00067500 | 2024-04-17 1:33PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 25.00% |
| AAP240419P00069000 | 2024-04-17 2:03PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 179 | 25.00% |
| AAP240419P00070000 | 2024-04-17 3:42PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 482 | 25.00% |
| AAP240419P00071000 | 2024-04-17 2:41PM EDT | 71.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 74 | 445 | 12.50% |
| AAP240419P00072000 | 2024-04-17 3:59PM EDT | 72.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 168 | 225 | 12.50% |
| AAP240419P00072500 | 2024-04-17 3:50PM EDT | 72.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 254 | 6.25% |
| AAP240419P00073000 | 2024-04-17 3:56PM EDT | 73.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 107 | 507 | 6.25% |
| AAP240419P00074000 | 2024-04-17 3:58PM EDT | 74.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 172 | 0.39% |
| AAP240419P00075000 | 2024-04-17 2:08PM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 95 | 1,820 | 0.00% |
| AAP240419P00076000 | 2024-04-16 10:07AM EDT | 76.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 3 | 457 | 0.00% |
| AAP240419P00077000 | 2024-04-17 11:47AM EDT | 77.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| AAP240419P00078000 | 2024-04-16 3:39PM EDT | 78.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 0.00% |
| AAP240419P00079000 | 2024-04-15 9:41AM EDT | 79.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.00% |
| AAP240419P00080000 | 2024-04-15 3:32PM EDT | 80.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.00% |
| AAP240419P00081000 | 2024-04-17 2:08PM EDT | 81.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 32 | 10 | 0.00% |
| AAP240419P00082000 | 2024-04-11 3:14PM EDT | 82.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240419P00083000 | 2024-04-10 2:12PM EDT | 83.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240419P00084000 | 2024-04-12 12:27PM EDT | 84.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240419P00085000 | 2024-04-17 2:08PM EDT | 85.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AAP240419P00086000 | 2024-04-12 2:40PM EDT | 86.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 0.00% |
| AAP240419P00087000 | 2024-04-10 3:27PM EDT | 87.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240419P00088000 | 2024-04-04 12:21PM EDT | 88.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240419P00089000 | 2024-04-01 2:23PM EDT | 89.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240419P00090000 | 2024-03-27 10:56AM EDT | 90.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240419P00091000 | 2024-03-22 9:57AM EDT | 91.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240419P00092000 | 2024-03-21 12:51PM EDT | 92.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240419P00093000 | 2024-03-21 12:41PM EDT | 93.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240419P00105000 | 2024-03-12 12:34PM EDT | 105.00 | 26.87 | 28.55 | 31.95 | 0.00 | - | - | 0 | 356.25% |
© 2024 Yahoo. All rights reserved.