Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531C00061000 | 2024-05-07 1:10PM EDT | 61.00 | 15.10 | 14.20 | 17.50 | +15.10 | - | - | 1 | 87.55% |
| AAP240531C00068000 | 2024-04-16 1:13PM EDT | 68.00 | 7.65 | 8.65 | 10.95 | 0.00 | - | - | 1 | 72.58% |
| AAP240531C00072000 | 2024-04-30 12:10PM EDT | 72.00 | 6.60 | 5.70 | 7.35 | 0.00 | - | - | 2 | 61.91% |
| AAP240531C00073000 | 2024-05-07 9:57AM EDT | 73.00 | 5.95 | 6.15 | 6.80 | 0.00 | - | 2 | 5 | 69.41% |
| AAP240531C00074000 | 2024-05-09 3:19PM EDT | 74.00 | 6.02 | 5.35 | 6.20 | +0.37 | +6.55% | 1 | 15 | 67.09% |
| AAP240531C00075000 | 2024-05-08 2:44PM EDT | 75.00 | 5.24 | 4.65 | 5.90 | 0.00 | - | 3 | 312 | 67.14% |
| AAP240531C00076000 | 2024-05-07 3:14PM EDT | 76.00 | 4.40 | 4.05 | 5.20 | 0.00 | - | 3 | 10 | 64.75% |
| AAP240531C00077000 | 2024-05-09 11:01AM EDT | 77.00 | 4.22 | 4.05 | 4.75 | +0.20 | +4.98% | 5 | 5 | 67.65% |
| AAP240531C00078000 | 2024-05-07 3:27PM EDT | 78.00 | 3.60 | 2.93 | 4.75 | 0.00 | - | 6 | 13 | 65.60% |
| AAP240531C00079000 | 2024-05-09 10:53AM EDT | 79.00 | 3.25 | 2.95 | 3.90 | 0.00 | - | 1 | 13 | 65.09% |
| AAP240531C00080000 | 2024-05-08 3:18PM EDT | 80.00 | 3.23 | 3.25 | 3.75 | 0.00 | - | 4 | 497 | 71.00% |
| AAP240531C00081000 | 2024-05-09 12:06PM EDT | 81.00 | 2.90 | 2.76 | 3.40 | 0.00 | - | 1 | 24 | 69.68% |
| AAP240531C00082000 | 2024-05-07 10:04AM EDT | 82.00 | 2.46 | 2.53 | 2.98 | 0.00 | - | 1 | 2 | 69.34% |
| AAP240531C00083000 | 2024-05-08 2:11PM EDT | 83.00 | 2.25 | 2.31 | 3.20 | 0.00 | - | 2 | 16 | 73.44% |
| AAP240531C00084000 | 2024-04-26 12:31PM EDT | 84.00 | 2.28 | 2.05 | 2.30 | 0.00 | - | 2 | 2 | 68.56% |
| AAP240531C00085000 | 2024-05-09 2:31PM EDT | 85.00 | 1.80 | 1.78 | 2.57 | +0.05 | +2.86% | 4 | 17 | 72.22% |
| AAP240531C00086000 | 2024-05-06 10:34AM EDT | 86.00 | 1.58 | 1.50 | 2.23 | 0.00 | - | 1 | 11 | 70.70% |
| AAP240531C00087000 | 2024-05-01 12:46PM EDT | 87.00 | 1.06 | 1.41 | 2.14 | 0.00 | - | - | 1 | 72.51% |
| AAP240531C00088000 | 2024-05-03 12:19PM EDT | 88.00 | 1.52 | 1.14 | 1.56 | 0.00 | - | 13 | 21 | 68.02% |
| AAP240531C00089000 | 2024-05-03 2:53PM EDT | 89.00 | 1.44 | 0.95 | 1.58 | 0.00 | - | 2 | 2 | 69.39% |
| AAP240531C00090000 | 2024-05-09 11:01AM EDT | 90.00 | 0.93 | 0.89 | 1.21 | -0.07 | -7.00% | 5 | 57 | 67.82% |
| AAP240531C00095000 | 2024-05-08 2:17PM EDT | 95.00 | 0.57 | 0.51 | 1.27 | 0.00 | - | 1 | 15 | 77.10% |
| AAP240531C00100000 | 2024-05-07 9:30AM EDT | 100.00 | 0.55 | 0.27 | 0.64 | 0.00 | - | 1 | 17 | 75.15% |
| AAP240531C00105000 | 2024-04-23 12:58PM EDT | 105.00 | 0.33 | 0.06 | 0.75 | 0.00 | - | - | 1 | 82.72% |
| AAP240531C00110000 | 2024-04-22 10:27AM EDT | 110.00 | 0.15 | 0.01 | 0.60 | 0.00 | - | - | 1 | 86.72% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240531P00050000 | 2024-04-25 10:32AM EDT | 50.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 107.32% |
| AAP240531P00055000 | 2024-05-09 1:15PM EDT | 55.00 | 0.31 | 0.26 | 0.42 | 0.00 | - | 1 | 1 | 83.50% |
| AAP240531P00060000 | 2024-05-09 11:56AM EDT | 60.00 | 0.66 | 0.17 | 0.73 | -0.12 | -15.38% | 2 | 12 | 69.04% |
| AAP240531P00061000 | 2024-05-06 2:30PM EDT | 61.00 | 0.89 | 0.46 | 2.31 | 0.00 | - | 1 | 4 | 91.80% |
| AAP240531P00062000 | 2024-05-07 11:16AM EDT | 62.00 | 0.91 | 0.79 | 0.96 | 0.00 | - | 3 | 6 | 74.41% |
| AAP240531P00063000 | 2024-05-07 1:17PM EDT | 63.00 | 1.09 | 0.92 | 1.15 | +1.09 | - | - | 5 | 74.12% |
| AAP240531P00064000 | 2024-05-06 10:41AM EDT | 64.00 | 1.15 | 1.08 | 1.30 | 0.00 | - | 3 | 10 | 73.29% |
| AAP240531P00065000 | 2024-05-09 3:59PM EDT | 65.00 | 1.38 | 1.24 | 1.48 | -0.22 | -13.75% | 10 | 42 | 72.41% |
| AAP240531P00066000 | 2024-05-09 3:59PM EDT | 66.00 | 1.86 | 1.07 | 1.76 | +0.20 | +12.05% | 5 | 29 | 68.85% |
| AAP240531P00067000 | 2024-05-07 11:00AM EDT | 67.00 | 1.82 | 1.64 | 1.93 | 0.00 | - | 111 | 131 | 71.05% |
| AAP240531P00068000 | 2024-05-08 2:03PM EDT | 68.00 | 2.21 | 1.55 | 2.22 | 0.00 | - | 2 | 18 | 67.82% |
| AAP240531P00069000 | 2024-05-07 10:40AM EDT | 69.00 | 2.38 | 1.88 | 2.61 | 0.00 | - | 2 | 4 | 68.75% |
| AAP240531P00070000 | 2024-05-08 2:06PM EDT | 70.00 | 2.83 | 1.63 | 2.79 | 0.00 | - | 3 | 23 | 62.84% |
| AAP240531P00071000 | 2024-05-07 11:50AM EDT | 71.00 | 3.05 | 2.78 | 3.95 | 0.00 | - | 6 | 81 | 74.90% |
| AAP240531P00072000 | 2024-05-08 2:02PM EDT | 72.00 | 3.65 | 3.15 | 3.60 | 0.00 | - | 6 | 19 | 69.04% |
| AAP240531P00073000 | 2024-05-08 12:20PM EDT | 73.00 | 4.15 | 3.40 | 4.45 | 0.00 | - | 6 | 32 | 70.68% |
| AAP240531P00074000 | 2024-05-09 3:19PM EDT | 74.00 | 4.25 | 3.20 | 4.35 | -0.20 | -4.49% | 1 | 43 | 62.13% |
| AAP240531P00075000 | 2024-05-09 11:00AM EDT | 75.00 | 4.85 | 4.30 | 5.55 | -0.10 | -2.02% | 2 | 58 | 71.12% |
| AAP240531P00076000 | 2024-05-07 12:05PM EDT | 76.00 | 5.42 | 4.65 | 5.65 | 0.00 | - | 1 | 7 | 66.97% |
| AAP240531P00077000 | 2024-05-08 1:45PM EDT | 77.00 | 6.15 | 3.90 | 6.55 | 0.00 | - | 1 | 5 | 60.43% |
| AAP240531P00078000 | 2024-05-06 11:06AM EDT | 78.00 | 6.70 | 5.85 | 7.10 | 0.00 | - | 2 | 1 | 69.34% |
| AAP240531P00079000 | 2024-05-08 2:03PM EDT | 79.00 | 7.35 | 6.55 | 7.10 | 0.00 | - | 6 | 10 | 65.65% |
| AAP240531P00080000 | 2024-05-02 10:08AM EDT | 80.00 | 9.03 | 7.35 | 8.15 | 0.00 | - | - | 2 | 69.46% |
| AAP240531P00084000 | 2024-04-22 12:47PM EDT | 84.00 | 9.10 | 9.90 | 11.40 | 0.00 | - | - | 11 | 70.34% |
| AAP240531P00086000 | 2024-05-02 11:27AM EDT | 86.00 | 13.71 | 10.20 | 13.15 | 0.00 | - | - | 3 | 61.11% |
© 2024 Yahoo. All rights reserved.