Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 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 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AAP240517C00065000 | 2024-04-30 11:20AM EDT | 65.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AAP240517C00069000 | 2024-04-30 1:04PM EDT | 69.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240517C00070000 | 2024-05-06 11:15AM EDT | 70.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| AAP240517C00071000 | 2024-05-03 12:54PM EDT | 71.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AAP240517C00072000 | 2024-05-08 2:24PM EDT | 72.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 9 | 3 | 0.00% |
| AAP240517C00072500 | 2024-05-06 10:19AM EDT | 72.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| AAP240517C00073000 | 2024-05-09 11:14AM EDT | 73.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| AAP240517C00074000 | 2024-05-09 3:45PM EDT | 74.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 10 | 157 | 0.00% |
| AAP240517C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 22 | 817 | 0.00% |
| AAP240517C00076000 | 2024-05-09 11:51AM EDT | 76.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.78% |
| AAP240517C00077000 | 2024-05-09 3:32PM EDT | 77.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 18 | 230 | 3.13% |
| AAP240517C00077500 | 2024-05-09 3:49PM EDT | 77.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 6.25% |
| AAP240517C00078000 | 2024-05-09 12:40PM EDT | 78.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| AAP240517C00079000 | 2024-05-09 3:52PM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 525 | 1,045 | 6.25% |
| AAP240517C00080000 | 2024-05-09 3:21PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 39 | 729 | 12.50% |
| AAP240517C00081000 | 2024-05-08 3:59PM EDT | 81.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| AAP240517C00082000 | 2024-05-09 2:42PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| AAP240517C00082500 | 2024-05-09 11:24AM EDT | 82.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 12.50% |
| AAP240517C00083000 | 2024-05-03 9:48AM EDT | 83.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| AAP240517C00084000 | 2024-05-09 9:30AM EDT | 84.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| AAP240517C00085000 | 2024-05-09 12:25PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 715 | 25.00% |
| AAP240517C00086000 | 2024-05-07 12:19PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 25.00% |
| AAP240517C00087000 | 2024-05-07 9:51AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 25.00% |
| AAP240517C00087500 | 2024-05-06 10:07AM EDT | 87.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 233 | 25.00% |
| AAP240517C00089000 | 2024-04-23 1:36PM EDT | 89.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AAP240517C00090000 | 2024-05-09 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 343 | 25.00% |
| AAP240517C00095000 | 2024-05-02 10:17AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 25.00% |
| AAP240517C00100000 | 2024-04-16 1:14PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 161 | 50.00% |
| AAP240517C00105000 | 2024-04-11 10:18AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 127 | 50.00% |
| AAP240517C00110000 | 2024-04-10 2:19PM EDT | 110.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| AAP240517C00120000 | 2024-04-02 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 120.31% |
PutsforMay 17, 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 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AAP240517P00060000 | 2024-05-09 11:49AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 25.00% |
| AAP240517P00064000 | 2024-05-07 11:42AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AAP240517P00065000 | 2024-05-09 11:51AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 25.00% |
| AAP240517P00066000 | 2024-05-06 1:12PM EDT | 66.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 25.00% |
| AAP240517P00067000 | 2024-05-09 3:30PM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 127 | 25.00% |
| AAP240517P00068000 | 2024-05-09 3:39PM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 78 | 12.50% |
| AAP240517P00069000 | 2024-05-09 12:00PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29 | 202 | 12.50% |
| AAP240517P00070000 | 2024-05-09 3:45PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 223 | 586 | 12.50% |
| AAP240517P00071000 | 2024-05-09 10:24AM EDT | 71.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| AAP240517P00072000 | 2024-05-09 9:48AM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| AAP240517P00072500 | 2024-05-09 3:44PM EDT | 72.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 6.25% |
| AAP240517P00073000 | 2024-05-09 3:09PM EDT | 73.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 6.25% |
| AAP240517P00074000 | 2024-05-09 3:11PM EDT | 74.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 15 | 568 | 3.13% |
| AAP240517P00075000 | 2024-05-09 3:09PM EDT | 75.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 82 | 766 | 1.56% |
| AAP240517P00076000 | 2024-05-09 12:09PM EDT | 76.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 337 | 0.00% |
| AAP240517P00077000 | 2024-05-09 3:09PM EDT | 77.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| AAP240517P00077500 | 2024-05-03 2:48PM EDT | 77.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| AAP240517P00078000 | 2024-04-25 12:31PM EDT | 78.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AAP240517P00079000 | 2024-04-26 9:46AM EDT | 79.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
| AAP240517P00080000 | 2024-05-03 12:44PM EDT | 80.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| AAP240517P00081000 | 2024-04-23 9:58AM EDT | 81.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AAP240517P00082500 | 2024-05-03 3:17PM EDT | 82.50 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 0.00% |
| AAP240517P00084000 | 2024-04-29 10:02AM EDT | 84.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AAP240517P00085000 | 2024-04-22 10:43AM EDT | 85.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
| AAP240517P00087500 | 2024-04-12 3:28PM EDT | 87.50 | 16.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 90.00 | 8.53 | 13.15 | 15.35 | 0.00 | - | 1 | 0 | 110.35% |
| AAP240517P00095000 | 2024-05-03 12:44PM EDT | 95.00 | 18.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240517P00100000 | 2024-05-09 3:34PM EDT | 100.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.