Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 7.65 | 10.70 | 0.00 | - | - | 0 | 123.73% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 6.60 | 8.60 | 0.00 | - | - | 2 | 73.05% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 4.20 | 5.65 | 0.00 | - | 1 | 9 | 54.44% |
| AAP240503C00072000 | 2024-04-25 1:39PM EDT | 72.00 | 3.10 | 3.35 | 3.85 | 0.00 | - | 16 | 15 | 46.19% |
| AAP240503C00073000 | 2024-04-26 1:51PM EDT | 73.00 | 2.97 | 2.91 | 3.30 | +1.22 | +69.71% | 11 | 14 | 50.24% |
| AAP240503C00074000 | 2024-04-26 1:48PM EDT | 74.00 | 2.24 | 2.23 | 2.79 | +0.69 | +44.52% | 11 | 28 | 52.73% |
| AAP240503C00075000 | 2024-04-26 10:31AM EDT | 75.00 | 1.86 | 1.69 | 1.80 | +0.41 | +28.28% | 3 | 13 | 41.70% |
| AAP240503C00076000 | 2024-04-26 12:06PM EDT | 76.00 | 1.24 | 1.22 | 1.28 | +0.14 | +12.73% | 42 | 143 | 40.14% |
| AAP240503C00077000 | 2024-04-26 3:51PM EDT | 77.00 | 1.17 | 0.86 | 0.92 | +0.63 | +116.67% | 52 | 88 | 40.23% |
| AAP240503C00078000 | 2024-04-26 3:51PM EDT | 78.00 | 0.70 | 0.56 | 0.64 | +0.06 | +9.38% | 34 | 95 | 40.23% |
| AAP240503C00079000 | 2024-04-26 3:42PM EDT | 79.00 | 0.44 | 0.37 | 0.42 | -0.01 | -2.22% | 536 | 39 | 39.84% |
| AAP240503C00080000 | 2024-04-26 3:45PM EDT | 80.00 | 0.27 | 0.24 | 0.28 | -0.06 | -18.18% | 27 | 28 | 40.14% |
| AAP240503C00081000 | 2024-04-26 11:27AM EDT | 81.00 | 0.18 | 0.15 | 0.18 | -0.40 | -68.97% | 6 | 39 | 40.33% |
| AAP240503C00082000 | 2024-04-26 3:33PM EDT | 82.00 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 13 | 59 | 41.80% |
| AAP240503C00083000 | 2024-04-26 3:07PM EDT | 83.00 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 10 | 20 | 42.77% |
| AAP240503C00084000 | 2024-04-26 3:06PM EDT | 84.00 | 0.05 | 0.02 | 0.10 | -0.44 | -89.80% | 10 | 9 | 47.85% |
| AAP240503C00085000 | 2024-04-25 3:37PM EDT | 85.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 2 | 58 | 50.20% |
| AAP240503C00086000 | 2024-04-24 3:28PM EDT | 86.00 | 0.09 | 0.01 | 0.69 | 0.00 | - | 1 | 11 | 73.44% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 79.30% |
| AAP240503C00088000 | 2024-04-22 1:08PM EDT | 88.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 21 | 31 | 83.79% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 88.09% |
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 92.29% |
| AAP240503C00091000 | 2024-04-10 10:41AM EDT | 91.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 96.48% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 100.49% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.49% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 108.40% |
| AAP240503C00095000 | 2024-04-18 12:29PM EDT | 95.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 49 | 52 | 67.19% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 115.82% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 119.53% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 130.18% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 3 | 148.83% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 154.30% |
| AAP240503P00061000 | 2024-04-18 12:16PM EDT | 61.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | - | 3 | 108.30% |
| AAP240503P00062000 | 2024-04-25 10:49AM EDT | 62.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 300 | 301 | 102.05% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 53 | 135 | 66.02% |
| AAP240503P00065000 | 2024-04-25 3:23PM EDT | 65.00 | 0.06 | 0.03 | 0.69 | 0.00 | - | 9 | 27 | 80.86% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.03 | 0.15 | -0.01 | -12.50% | 1 | 6 | 54.10% |
| AAP240503P00067000 | 2024-04-26 3:04PM EDT | 67.00 | 0.06 | 0.03 | 0.11 | -0.10 | -62.50% | 8 | 44 | 50.98% |
| AAP240503P00068000 | 2024-04-26 2:16PM EDT | 68.00 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 15 | 4 | 46.48% |
| AAP240503P00069000 | 2024-04-26 1:54PM EDT | 69.00 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 3 | 5 | 43.95% |
| AAP240503P00070000 | 2024-04-26 2:41PM EDT | 70.00 | 0.18 | 0.21 | 0.24 | -0.24 | -57.14% | 122 | 123 | 42.68% |
| AAP240503P00071000 | 2024-04-26 3:46PM EDT | 71.00 | 0.29 | 0.14 | 0.44 | -0.40 | -57.97% | 131 | 97 | 44.63% |
| AAP240503P00072000 | 2024-04-26 2:16PM EDT | 72.00 | 0.42 | 0.49 | 0.60 | -0.36 | -46.15% | 13 | 69 | 42.77% |
| AAP240503P00073000 | 2024-04-26 3:59PM EDT | 73.00 | 0.74 | 0.72 | 0.75 | -0.52 | -41.27% | 57 | 76 | 39.06% |
| AAP240503P00074000 | 2024-04-26 3:59PM EDT | 74.00 | 1.05 | 1.06 | 1.11 | -0.45 | -30.00% | 29 | 65 | 39.26% |
| AAP240503P00075000 | 2024-04-26 3:51PM EDT | 75.00 | 1.95 | 1.46 | 1.60 | -0.05 | -2.50% | 63 | 124 | 40.23% |
| AAP240503P00076000 | 2024-04-26 3:57PM EDT | 76.00 | 1.99 | 2.00 | 2.08 | -0.64 | -24.33% | 70 | 139 | 38.67% |
| AAP240503P00077000 | 2024-04-26 3:38PM EDT | 77.00 | 2.53 | 2.61 | 2.71 | -2.35 | -48.16% | 9 | 114 | 38.38% |
| AAP240503P00078000 | 2024-04-26 12:40PM EDT | 78.00 | 3.33 | 2.95 | 3.95 | -0.62 | -15.70% | 1 | 65 | 52.83% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 2.71 | 5.35 | 0.00 | - | 1 | 5 | 71.39% |
| AAP240503P00080000 | 2024-04-24 2:46PM EDT | 80.00 | 3.89 | 4.10 | 6.15 | 0.00 | - | 2 | 8 | 73.34% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 5.25 | 6.90 | 0.00 | - | 1 | 2 | 72.80% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 6.30 | 7.30 | 0.00 | - | 2 | 6 | 57.91% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 5.80 | 8.05 | 0.00 | - | 1 | 11 | 50.39% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 6.95 | 9.90 | 0.00 | - | 1 | 1 | 91.21% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 8.30 | 10.70 | 0.00 | - | 4 | 6 | 89.80% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 9.85 | 12.00 | 0.00 | - | 16 | 2 | 63.48% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 11.80 | 14.90 | 0.00 | - | 1 | 0 | 118.12% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.