Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 0.00% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 0.00% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 0.00% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 134.67% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 0.00% |
| AAP240621C00045000 | 2024-05-03 10:19AM EDT | 45.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| AAP240621C00047500 | 2024-03-22 10:03AM EDT | 47.50 | 37.60 | 29.75 | 33.90 | 0.00 | - | 5 | 97 | 162.30% |
| AAP240621C00050000 | 2024-04-12 11:17AM EDT | 50.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| AAP240621C00052500 | 2024-04-18 2:03PM EDT | 52.50 | 24.99 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AAP240621C00055000 | 2024-05-08 1:07PM EDT | 55.00 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 0.00% |
| AAP240621C00057500 | 2024-05-07 1:10PM EDT | 57.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| AAP240621C00060000 | 2024-04-12 10:00AM EDT | 60.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 0.00% |
| AAP240621C00062500 | 2024-04-22 11:22AM EDT | 62.50 | 16.74 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 0.00% |
| AAP240621C00065000 | 2024-05-06 3:29PM EDT | 65.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 60 | 675 | 0.00% |
| AAP240621C00070000 | 2024-05-08 10:47AM EDT | 70.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 101 | 2,036 | 0.00% |
| AAP240621C00075000 | 2024-05-09 10:32AM EDT | 75.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,216 | 0.00% |
| AAP240621C00080000 | 2024-05-09 3:30PM EDT | 80.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 129 | 2,219 | 3.13% |
| AAP240621C00085000 | 2024-05-09 3:30PM EDT | 85.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 1,569 | 6.25% |
| AAP240621C00090000 | 2024-05-09 2:52PM EDT | 90.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 10 | 2,151 | 12.50% |
| AAP240621C00095000 | 2024-05-09 3:09PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 1,988 | 12.50% |
| AAP240621C00100000 | 2024-05-09 3:40PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 1,718 | 12.50% |
| AAP240621C00105000 | 2024-05-06 9:30AM EDT | 105.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 533 | 25.00% |
| AAP240621C00110000 | 2024-05-09 9:55AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 593 | 25.00% |
| AAP240621C00115000 | 2024-05-02 10:24AM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 25.00% |
| AAP240621C00120000 | 2024-04-22 10:41AM EDT | 120.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 494 | 25.00% |
| AAP240621C00125000 | 2024-05-06 9:30AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 25.00% |
| AAP240621C00130000 | 2024-04-18 9:31AM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 472 | 25.00% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 81.05% |
| AAP240621C00140000 | 2024-04-05 2:32PM EDT | 140.00 | 0.20 | 0.00 | 0.27 | 0.00 | - | 1 | 941 | 81.15% |
| AAP240621C00145000 | 2024-04-18 9:31AM EDT | 145.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 50.00% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 94.82% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 269 | 50.00% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 81.64% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 95.51% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 87.11% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 99.61% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 93.75% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 109.38% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 50.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 50.00% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 50.00% |
| AAP240621P00032500 | 2024-04-22 9:30AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| AAP240621P00035000 | 2024-05-03 12:45PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 1,014 | 50.00% |
| AAP240621P00037500 | 2024-04-18 9:30AM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| AAP240621P00040000 | 2024-05-09 2:54PM EDT | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 511 | 50.00% |
| AAP240621P00042500 | 2024-04-30 9:45AM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| AAP240621P00045000 | 2024-05-06 10:42AM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 997 | 25.00% |
| AAP240621P00047500 | 2024-05-06 1:33PM EDT | 47.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 165 | 25.00% |
| AAP240621P00050000 | 2024-05-09 3:11PM EDT | 50.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 47 | 943 | 25.00% |
| AAP240621P00052500 | 2024-05-07 9:53AM EDT | 52.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 25.00% |
| AAP240621P00055000 | 2024-05-08 3:28PM EDT | 55.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 714 | 25.00% |
| AAP240621P00057500 | 2024-05-09 10:50AM EDT | 57.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 12.50% |
| AAP240621P00060000 | 2024-05-09 12:26PM EDT | 60.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 5 | 963 | 12.50% |
| AAP240621P00062500 | 2024-05-08 1:25PM EDT | 62.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 40 | 749 | 12.50% |
| AAP240621P00065000 | 2024-05-09 1:34PM EDT | 65.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 3 | 1,504 | 12.50% |
| AAP240621P00070000 | 2024-05-09 10:53AM EDT | 70.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 488 | 1,926 | 6.25% |
| AAP240621P00075000 | 2024-05-09 2:22PM EDT | 75.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 9 | 891 | 0.78% |
| AAP240621P00080000 | 2024-05-09 12:28PM EDT | 80.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 43 | 432 | 0.00% |
| AAP240621P00085000 | 2024-05-09 10:55AM EDT | 85.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,652 | 0.00% |
| AAP240621P00090000 | 2024-04-22 1:51PM EDT | 90.00 | 13.66 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 0.00% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 76.93% |
| AAP240621P00100000 | 2024-04-22 10:41AM EDT | 100.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 201.27% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 163.31% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 161.23% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 188.45% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.