Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524C00067000 | 2024-05-20 10:42AM EDT | 67.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524C00068000 | 2024-05-20 1:26PM EDT | 68.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240524C00071000 | 2024-05-21 3:29PM EDT | 71.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 1.56% |
| AAP240524C00072000 | 2024-05-21 3:57PM EDT | 72.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| AAP240524C00073000 | 2024-05-21 3:52PM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AAP240524C00074000 | 2024-05-21 3:11PM EDT | 74.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AAP240524C00075000 | 2024-05-21 3:34PM EDT | 75.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 12.50% |
| AAP240524C00076000 | 2024-05-21 3:54PM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAP240524C00077000 | 2024-05-21 10:38AM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| AAP240524C00078000 | 2024-05-21 12:39PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240524C00079000 | 2024-05-21 2:47PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAP240524C00080000 | 2024-05-21 1:45PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAP240524C00081000 | 2024-05-20 2:48PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAP240524C00082000 | 2024-05-21 9:54AM EDT | 82.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAP240524C00083000 | 2024-05-21 9:54AM EDT | 83.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AAP240524C00084000 | 2024-05-21 1:28PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240524C00085000 | 2024-05-21 2:52PM EDT | 85.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240524C00086000 | 2024-05-16 2:21PM EDT | 86.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAP240524C00087000 | 2024-05-17 9:44AM EDT | 87.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240524C00088000 | 2024-05-17 12:15PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240524C00089000 | 2024-05-21 12:19PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAP240524C00090000 | 2024-05-20 3:12PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240524C00091000 | 2024-05-14 10:17AM EDT | 91.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240524C00092000 | 2024-05-16 11:47AM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| AAP240524C00093000 | 2024-04-12 11:20AM EDT | 93.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 195.70% |
| AAP240524C00097000 | 2024-05-17 3:30PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00049500 | 2024-05-16 1:17PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240524P00059000 | 2024-05-17 2:17PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AAP240524P00060000 | 2024-05-10 9:36AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240524P00061000 | 2024-05-21 2:30PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240524P00062000 | 2024-05-20 12:26PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AAP240524P00063000 | 2024-05-21 9:47AM EDT | 63.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAP240524P00064000 | 2024-05-17 11:18AM EDT | 64.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AAP240524P00065000 | 2024-05-21 3:53PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240524P00066000 | 2024-05-21 2:30PM EDT | 66.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAP240524P00067000 | 2024-05-21 3:53PM EDT | 67.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AAP240524P00068000 | 2024-05-21 2:35PM EDT | 68.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| AAP240524P00069000 | 2024-05-21 3:51PM EDT | 69.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 6.25% |
| AAP240524P00070000 | 2024-05-21 3:34PM EDT | 70.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| AAP240524P00071000 | 2024-05-21 3:51PM EDT | 71.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| AAP240524P00072000 | 2024-05-21 3:40PM EDT | 72.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| AAP240524P00073000 | 2024-05-21 3:44PM EDT | 73.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AAP240524P00074000 | 2024-05-21 3:05PM EDT | 74.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240524P00075000 | 2024-05-21 3:00PM EDT | 75.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAP240524P00076000 | 2024-05-21 12:01PM EDT | 76.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240524P00077000 | 2024-05-17 9:30AM EDT | 77.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240524P00078000 | 2024-05-15 1:15PM EDT | 78.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAP240524P00079000 | 2024-05-16 1:52PM EDT | 79.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524P00080000 | 2024-05-21 3:10PM EDT | 80.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524P00083000 | 2024-05-13 10:31AM EDT | 83.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524P00085000 | 2024-05-06 10:09AM EDT | 85.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524P00086000 | 2024-05-06 10:09AM EDT | 86.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.