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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240524C00071000 | 2024-04-15 9:49AM EDT | 71.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240524C00074000 | 2024-04-30 11:57AM EDT | 74.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240524C00075000 | 2024-05-08 2:44PM EDT | 75.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AAP240524C00076000 | 2024-05-03 9:51AM EDT | 76.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAP240524C00077000 | 2024-05-06 1:01PM EDT | 77.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAP240524C00078000 | 2024-05-08 12:16PM EDT | 78.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240524C00079000 | 2024-05-08 10:05AM EDT | 79.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP240524C00080000 | 2024-05-08 10:20AM EDT | 80.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAP240524C00081000 | 2024-05-07 1:06PM EDT | 81.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240524C00082000 | 2024-05-06 10:44AM EDT | 82.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240524C00084000 | 2024-05-06 2:48PM EDT | 84.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240524C00085000 | 2024-05-08 3:47PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AAP240524C00086000 | 2024-05-02 11:15AM EDT | 86.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240524C00087000 | 2024-04-23 9:30AM EDT | 87.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAP240524C00088000 | 2024-04-24 3:36PM EDT | 88.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AAP240524C00090000 | 2024-04-25 11:04AM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAP240524C00092000 | 2024-04-19 2:52PM EDT | 92.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AAP240524C00093000 | 2024-04-12 11:20AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240524P00060000 | 2024-05-08 9:54AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240524P00064000 | 2024-04-30 3:06PM EDT | 64.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240524P00065000 | 2024-05-08 10:42AM EDT | 65.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240524P00069000 | 2024-05-08 12:02PM EDT | 69.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240524P00070000 | 2024-05-08 3:56PM EDT | 70.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AAP240524P00071000 | 2024-05-08 10:05AM EDT | 71.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP240524P00072000 | 2024-05-08 3:57PM EDT | 72.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAP240524P00073000 | 2024-05-08 10:42AM EDT | 73.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAP240524P00074000 | 2024-05-08 10:05AM EDT | 74.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAP240524P00075000 | 2024-05-08 3:35PM EDT | 75.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240524P00076000 | 2024-05-08 10:52AM EDT | 76.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524P00077000 | 2024-05-08 2:25PM EDT | 77.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240524P00078000 | 2024-04-10 11:57AM EDT | 78.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240524P00080000 | 2024-04-05 10:00AM EDT | 80.00 | 5.45 | 4.45 | 7.10 | 0.00 | - | 1 | 1 | 61.23% |
| AAP240524P00083000 | 2024-04-05 10:00AM EDT | 83.00 | 7.25 | 6.60 | 9.15 | 0.00 | - | 1 | 1 | 55.66% |
| 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.