Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00045000 | 2024-04-01 3:57PM EDT | 45.00 | 40.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| AAP240517C00060000 | 2024-04-10 9:48AM EDT | 60.00 | 16.80 | 13.80 | 17.20 | 0.00 | - | 5 | 11 | 214.75% |
| AAP240517C00065000 | 2024-05-10 9:58AM EDT | 65.00 | 10.63 | 11.15 | 11.80 | 0.00 | - | 1 | 10 | 124.81% |
| AAP240517C00069000 | 2024-04-30 1:04PM EDT | 69.00 | 5.65 | 5.80 | 9.30 | 0.00 | - | - | 0 | 51.56% |
| AAP240517C00070000 | 2024-05-15 10:51AM EDT | 70.00 | 6.34 | 6.10 | 7.25 | +0.08 | +1.28% | 1 | 95 | 66.99% |
| AAP240517C00071000 | 2024-05-03 12:54PM EDT | 71.00 | 6.00 | 5.10 | 6.50 | 0.00 | - | 2 | 4 | 69.53% |
| AAP240517C00072000 | 2024-05-08 2:24PM EDT | 72.00 | 3.85 | 2.67 | 5.35 | 0.00 | - | 9 | 3 | 90.92% |
| AAP240517C00072500 | 2024-05-13 12:49PM EDT | 72.50 | 3.99 | 3.80 | 4.80 | 0.00 | - | 10 | 224 | 55.27% |
| AAP240517C00073000 | 2024-05-14 10:24AM EDT | 73.00 | 3.85 | 3.35 | 3.80 | +0.35 | +10.00% | 5 | 54 | 50.39% |
| AAP240517C00074000 | 2024-05-14 3:19PM EDT | 74.00 | 2.08 | 2.38 | 3.15 | 0.00 | - | 9 | 164 | 57.62% |
| AAP240517C00075000 | 2024-05-15 1:11PM EDT | 75.00 | 1.72 | 1.70 | 2.60 | +0.27 | +18.62% | 28 | 745 | 62.99% |
| AAP240517C00076000 | 2024-05-15 1:58PM EDT | 76.00 | 1.05 | 1.06 | 1.16 | -0.05 | -4.55% | 19 | 153 | 31.40% |
| AAP240517C00077000 | 2024-05-15 1:00PM EDT | 77.00 | 0.67 | 0.62 | 0.69 | +0.04 | +6.35% | 19 | 602 | 32.52% |
| AAP240517C00077500 | 2024-05-15 10:11AM EDT | 77.50 | 0.52 | 0.43 | 0.50 | -0.07 | -11.86% | 1 | 296 | 32.37% |
| AAP240517C00078000 | 2024-05-15 2:01PM EDT | 78.00 | 0.30 | 0.31 | 0.38 | -0.52 | -63.41% | 13 | 103 | 33.50% |
| AAP240517C00079000 | 2024-05-15 10:21AM EDT | 79.00 | 0.34 | 0.14 | 0.19 | +0.05 | +17.24% | 3 | 1,073 | 34.08% |
| AAP240517C00080000 | 2024-05-15 12:16PM EDT | 80.00 | 0.05 | 0.06 | 0.11 | -0.10 | -66.67% | 5 | 758 | 36.62% |
| AAP240517C00081000 | 2024-05-15 9:42AM EDT | 81.00 | 0.11 | 0.03 | 0.09 | 0.00 | - | 1 | 54 | 41.99% |
| AAP240517C00082000 | 2024-05-14 2:33PM EDT | 82.00 | 0.07 | 0.03 | 0.09 | -0.04 | -36.36% | 1 | 50 | 48.83% |
| AAP240517C00082500 | 2024-05-14 9:30AM EDT | 82.50 | 0.10 | 0.01 | 0.10 | -0.32 | -76.19% | 1 | 364 | 53.32% |
| AAP240517C00083000 | 2024-05-13 1:45PM EDT | 83.00 | 0.05 | 0.01 | 0.43 | 0.00 | - | 12 | 27 | 68.36% |
| AAP240517C00084000 | 2024-05-14 2:58PM EDT | 84.00 | 0.03 | 0.01 | 0.64 | 0.00 | - | 1 | 34 | 83.79% |
| AAP240517C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 0.08 | 0.01 | 0.08 | -0.02 | -20.00% | 1 | 715 | 60.16% |
| AAP240517C00086000 | 2024-05-07 12:19PM EDT | 86.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 20 | 37 | 94.73% |
| AAP240517C00087000 | 2024-05-13 1:43PM EDT | 87.00 | 0.03 | 0.01 | 1.10 | 0.00 | - | 1 | 26 | 122.27% |
| AAP240517C00087500 | 2024-05-06 10:07AM EDT | 87.50 | 0.07 | 0.01 | 0.07 | 0.00 | - | 3 | 233 | 71.88% |
| AAP240517C00089000 | 2024-04-23 1:36PM EDT | 89.00 | 0.35 | 0.01 | 0.02 | 0.00 | - | - | 2 | 70.31% |
| AAP240517C00090000 | 2024-05-15 2:37PM EDT | 90.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 26 | 355 | 106.64% |
| AAP240517C00095000 | 2024-05-15 1:36PM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 343 | 90.63% |
| AAP240517C00100000 | 2024-04-16 1:14PM EDT | 100.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 161 | 133.59% |
| AAP240517C00105000 | 2024-04-11 10:18AM EDT | 105.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 2 | 127 | 143.75% |
| AAP240517C00110000 | 2024-04-10 2:19PM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 150.00% |
| AAP240517C00120000 | 2024-04-02 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 192.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00055000 | 2024-04-12 3:40PM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 198.05% |
| AAP240517P00060000 | 2024-05-14 1:02PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 115 | 127.34% |
| AAP240517P00063000 | 2024-05-15 2:37PM EDT | 63.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 20 | 14 | 131.84% |
| AAP240517P00064000 | 2024-05-15 12:12PM EDT | 64.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 1 | 88.28% |
| AAP240517P00065000 | 2024-05-13 10:52AM EDT | 65.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 16 | 374 | 91.80% |
| AAP240517P00066000 | 2024-05-10 11:24AM EDT | 66.00 | 0.06 | 0.01 | 1.24 | 0.00 | - | 11 | 168 | 146.29% |
| AAP240517P00067000 | 2024-05-10 10:47AM EDT | 67.00 | 0.05 | 0.01 | 0.31 | +0.03 | +150.00% | 1 | 126 | 94.53% |
| AAP240517P00068000 | 2024-05-14 1:34PM EDT | 68.00 | 0.05 | 0.01 | 0.78 | -0.01 | -16.67% | 10 | 146 | 108.40% |
| AAP240517P00069000 | 2024-05-15 12:43PM EDT | 69.00 | 0.03 | 0.01 | 0.33 | -0.05 | -62.50% | 11 | 209 | 78.91% |
| AAP240517P00070000 | 2024-05-15 10:44AM EDT | 70.00 | 0.05 | 0.01 | 0.07 | -0.03 | -37.50% | 4 | 669 | 52.34% |
| AAP240517P00071000 | 2024-05-14 10:45AM EDT | 71.00 | 0.94 | 0.01 | 0.34 | 0.00 | - | 1 | 54 | 62.11% |
| AAP240517P00072000 | 2024-05-14 3:43PM EDT | 72.00 | 0.24 | 0.03 | 0.07 | 0.00 | - | 2 | 53 | 42.58% |
| AAP240517P00072500 | 2024-05-15 10:35AM EDT | 72.50 | 0.13 | 0.05 | 0.76 | -0.20 | -60.61% | 20 | 333 | 63.87% |
| AAP240517P00073000 | 2024-05-15 2:34PM EDT | 73.00 | 0.07 | 0.07 | 0.10 | -0.31 | -81.58% | 8 | 99 | 37.89% |
| AAP240517P00074000 | 2024-05-15 11:49AM EDT | 74.00 | 0.21 | 0.14 | 0.19 | -0.50 | -70.42% | 6 | 579 | 35.84% |
| AAP240517P00075000 | 2024-05-15 12:59PM EDT | 75.00 | 0.40 | 0.31 | 0.38 | -0.62 | -60.78% | 1,912 | 849 | 34.96% |
| AAP240517P00076000 | 2024-05-15 2:35PM EDT | 76.00 | 0.68 | 0.64 | 0.72 | -0.93 | -57.76% | 56 | 379 | 34.96% |
| AAP240517P00077000 | 2024-05-14 11:42AM EDT | 77.00 | 2.04 | 1.12 | 1.23 | 0.00 | - | 1 | 146 | 35.30% |
| AAP240517P00077500 | 2024-05-14 10:53AM EDT | 77.50 | 2.22 | 1.42 | 1.53 | 0.00 | - | 2 | 302 | 34.91% |
| AAP240517P00078000 | 2024-05-13 3:10PM EDT | 78.00 | 2.79 | 1.53 | 2.11 | 0.00 | - | 2 | 12 | 44.43% |
| AAP240517P00079000 | 2024-04-26 9:46AM EDT | 79.00 | 4.75 | 1.78 | 4.40 | 0.00 | - | 7 | 3 | 55.37% |
| AAP240517P00080000 | 2024-05-13 2:34PM EDT | 80.00 | 4.67 | 2.96 | 4.45 | 0.00 | - | 10 | 108 | 81.88% |
| AAP240517P00081000 | 2024-04-23 9:58AM EDT | 81.00 | 5.65 | 4.35 | 5.95 | 0.00 | - | - | 6 | 78.91% |
| AAP240517P00082500 | 2024-05-14 11:51AM EDT | 82.50 | 6.88 | 4.45 | 7.35 | 0.00 | - | 1 | 205 | 125.68% |
| AAP240517P00084000 | 2024-04-29 10:02AM EDT | 84.00 | 9.15 | 6.80 | 8.30 | 0.00 | - | - | 1 | 60.94% |
| AAP240517P00085000 | 2024-05-13 1:04PM EDT | 85.00 | 9.40 | 7.75 | 8.85 | 0.00 | - | 1 | 29 | 95.70% |
| AAP240517P00087500 | 2024-04-12 3:28PM EDT | 87.50 | 16.65 | 11.65 | 14.70 | 0.00 | - | 3 | 0 | 210.06% |
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 90.00 | 8.53 | 13.15 | 15.35 | 0.00 | - | 1 | 0 | 159.28% |
| AAP240517P00095000 | 2024-05-03 12:44PM EDT | 95.00 | 18.89 | 18.00 | 18.80 | 0.00 | - | 1 | 0 | 156.45% |
| AAP240517P00100000 | 2024-05-09 3:34PM EDT | 100.00 | 24.43 | 22.85 | 24.10 | 0.00 | - | 2 | 0 | 109.38% |
© 2024 Yahoo. All rights reserved.