Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524C00067000 | 2024-04-25 9:58AM EDT | 67.00 | 7.33 | 6.50 | 9.50 | 0.00 | - | - | 1 | 69.14% |
| AAP240524C00071000 | 2024-04-15 9:49AM EDT | 71.00 | 4.30 | 5.60 | 6.15 | 0.00 | - | - | 3 | 95.65% |
| AAP240524C00073000 | 2024-05-17 3:02PM EDT | 73.00 | 2.50 | 2.53 | 2.71 | -1.36 | -35.23% | 47 | 5 | 44.92% |
| AAP240524C00074000 | 2024-05-17 3:40PM EDT | 74.00 | 2.01 | 1.93 | 2.07 | -0.45 | -18.29% | 94 | 10 | 43.41% |
| AAP240524C00075000 | 2024-05-17 3:59PM EDT | 75.00 | 1.52 | 1.41 | 1.56 | -0.13 | -7.88% | 571 | 89 | 43.02% |
| AAP240524C00076000 | 2024-05-17 3:55PM EDT | 76.00 | 1.10 | 0.98 | 1.09 | -0.10 | -8.33% | 59 | 132 | 41.31% |
| AAP240524C00077000 | 2024-05-17 2:39PM EDT | 77.00 | 0.70 | 0.70 | 0.87 | -0.24 | -25.53% | 49 | 48 | 43.99% |
| AAP240524C00078000 | 2024-05-17 3:31PM EDT | 78.00 | 0.45 | 0.45 | 0.59 | -0.23 | -33.82% | 109 | 70 | 43.16% |
| AAP240524C00079000 | 2024-05-17 12:58PM EDT | 79.00 | 0.32 | 0.12 | 0.86 | -0.50 | -60.98% | 16 | 28 | 58.35% |
| AAP240524C00080000 | 2024-05-17 3:56PM EDT | 80.00 | 0.28 | 0.20 | 0.38 | -0.15 | -34.88% | 5 | 25 | 48.05% |
| AAP240524C00081000 | 2024-05-17 3:34PM EDT | 81.00 | 0.15 | 0.01 | 0.30 | -0.18 | -54.55% | 11 | 16 | 49.90% |
| AAP240524C00082000 | 2024-05-17 2:28PM EDT | 82.00 | 0.10 | 0.07 | 0.96 | -0.15 | -60.00% | 4 | 12 | 64.65% |
| AAP240524C00083000 | 2024-05-16 9:40AM EDT | 83.00 | 0.15 | 0.01 | 0.55 | 0.00 | - | 1 | 2 | 58.79% |
| AAP240524C00084000 | 2024-05-14 3:04PM EDT | 84.00 | 0.20 | 0.01 | 2.19 | 0.00 | - | 4 | 8 | 97.36% |
| AAP240524C00085000 | 2024-05-15 2:02PM EDT | 85.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 202 | 51.76% |
| AAP240524C00086000 | 2024-05-16 2:21PM EDT | 86.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 4 | 14 | 57.23% |
| AAP240524C00087000 | 2024-05-17 9:44AM EDT | 87.00 | 0.04 | 0.01 | 0.05 | -0.05 | -55.56% | 14 | 34 | 51.17% |
| AAP240524C00088000 | 2024-05-17 12:15PM EDT | 88.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 8 | 3 | 54.69% |
| AAP240524C00089000 | 2024-05-09 3:15PM EDT | 89.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 89.75% |
| AAP240524C00090000 | 2024-04-25 11:04AM EDT | 90.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 22 | 30 | 95.41% |
| AAP240524C00091000 | 2024-05-14 10:17AM EDT | 91.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 17 | 99.51% |
| AAP240524C00092000 | 2024-05-16 11:47AM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 18 | 4 | 71.48% |
| AAP240524C00093000 | 2024-04-12 11:20AM EDT | 93.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 0 | 107.81% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00060000 | 2024-05-10 9:36AM EDT | 60.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 115.23% |
| AAP240524P00062000 | 2024-05-16 9:43AM EDT | 62.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 8 | 16 | 60.94% |
| AAP240524P00063000 | 2024-05-17 1:00PM EDT | 63.00 | 0.03 | 0.01 | 0.75 | -0.01 | -25.00% | 14 | 44 | 91.99% |
| AAP240524P00064000 | 2024-05-17 11:18AM EDT | 64.00 | 0.11 | 0.01 | 0.05 | +0.09 | +450.00% | 100 | 67 | 51.95% |
| AAP240524P00065000 | 2024-05-15 11:07AM EDT | 65.00 | 0.12 | 0.02 | 0.09 | 0.00 | - | 15 | 23 | 51.95% |
| AAP240524P00067000 | 2024-05-17 3:49PM EDT | 67.00 | 0.09 | 0.05 | 0.09 | -0.05 | -35.71% | 457 | 18 | 46.29% |
| AAP240524P00068000 | 2024-05-17 10:05AM EDT | 68.00 | 0.22 | 0.18 | 0.22 | 0.00 | - | 80 | 9 | 50.59% |
| AAP240524P00069000 | 2024-05-17 3:38PM EDT | 69.00 | 0.20 | 0.12 | 0.22 | -0.03 | -13.04% | 9 | 12 | 44.43% |
| AAP240524P00070000 | 2024-05-17 1:35PM EDT | 70.00 | 0.37 | 0.20 | 0.31 | -0.06 | -13.95% | 5 | 116 | 42.53% |
| AAP240524P00071000 | 2024-05-17 3:44PM EDT | 71.00 | 0.50 | 0.36 | 0.45 | -0.22 | -30.56% | 15 | 86 | 41.11% |
| AAP240524P00072000 | 2024-05-17 3:54PM EDT | 72.00 | 0.69 | 0.53 | 1.09 | -0.26 | -27.37% | 332 | 160 | 52.54% |
| AAP240524P00073000 | 2024-05-17 3:05PM EDT | 73.00 | 1.07 | 0.89 | 0.98 | +0.04 | +3.88% | 22 | 20 | 40.23% |
| AAP240524P00074000 | 2024-05-17 3:47PM EDT | 74.00 | 1.51 | 1.25 | 1.36 | -0.21 | -12.21% | 58 | 33 | 39.50% |
| AAP240524P00075000 | 2024-05-17 3:55PM EDT | 75.00 | 1.78 | 1.72 | 1.86 | -0.47 | -20.89% | 53 | 65 | 39.36% |
| AAP240524P00076000 | 2024-05-17 3:56PM EDT | 76.00 | 2.31 | 2.29 | 2.46 | -0.69 | -23.00% | 30 | 91 | 39.31% |
| AAP240524P00077000 | 2024-05-16 11:11AM EDT | 77.00 | 3.88 | 2.85 | 3.25 | +0.95 | +32.42% | 2 | 60 | 42.09% |
| AAP240524P00078000 | 2024-05-15 1:15PM EDT | 78.00 | 2.89 | 2.96 | 4.35 | 0.00 | - | 8 | 17 | 52.44% |
| AAP240524P00079000 | 2024-05-16 1:52PM EDT | 79.00 | 4.55 | 5.05 | 6.25 | 0.00 | - | 1 | 8 | 68.36% |
| AAP240524P00080000 | 2024-05-17 3:29PM EDT | 80.00 | 5.95 | 5.30 | 6.55 | +0.11 | +1.88% | 3 | 3 | 51.76% |
| AAP240524P00083000 | 2024-05-13 10:31AM EDT | 83.00 | 6.55 | 7.05 | 9.35 | 0.00 | - | 1 | 2 | 84.72% |
| AAP240524P00085000 | 2024-05-06 10:09AM EDT | 85.00 | 9.89 | 9.05 | 12.45 | 0.00 | - | 1 | 0 | 69.24% |
| AAP240524P00086000 | 2024-05-06 10:09AM EDT | 86.00 | 10.81 | 9.65 | 13.40 | 0.00 | - | 1 | 1 | 55.47% |
© 2024 Yahoo. All rights reserved.