Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00057000 | 2024-06-14 11:19AM EDT | 57.00 | 4.65 | 5.50 | 5.95 | 0.00 | - | - | 1 | 76.76% |
| AAP240628C00058000 | 2024-06-14 12:47PM EDT | 58.00 | 4.50 | 4.55 | 4.95 | 0.00 | - | - | 1 | 68.16% |
| AAP240628C00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.20 | 2.65 | 2.85 | 0.00 | - | - | 1 | 52.05% |
| AAP240628C00061000 | 2024-06-18 10:29AM EDT | 61.00 | 4.35 | 1.83 | 1.97 | 0.00 | - | 2 | 6 | 45.31% |
| AAP240628C00062000 | 2024-06-26 11:38AM EDT | 62.00 | 1.20 | 1.11 | 1.20 | -2.20 | -64.71% | 11 | 19 | 39.84% |
| AAP240628C00063000 | 2024-06-26 11:44AM EDT | 63.00 | 0.65 | 0.60 | 0.67 | -1.87 | -74.21% | 134 | 22 | 38.57% |
| AAP240628C00064000 | 2024-06-26 10:30AM EDT | 64.00 | 0.43 | 0.29 | 0.35 | -1.31 | -75.29% | 1 | 52 | 39.06% |
| AAP240628C00065000 | 2024-06-26 11:36AM EDT | 65.00 | 0.17 | 0.05 | 0.15 | -0.97 | -85.09% | 6 | 107 | 38.28% |
| AAP240628C00066000 | 2024-06-26 9:50AM EDT | 66.00 | 0.07 | 0.05 | 0.08 | -0.71 | -91.03% | 105 | 189 | 41.02% |
| AAP240628C00067000 | 2024-06-25 2:49PM EDT | 67.00 | 0.04 | 0.02 | 0.04 | -0.44 | -91.67% | 1 | 149 | 42.97% |
| AAP240628C00068000 | 2024-06-26 10:23AM EDT | 68.00 | 0.02 | 0.01 | 0.07 | -0.28 | -93.33% | 5 | 602 | 50.39% |
| AAP240628C00069000 | 2024-06-26 9:47AM EDT | 69.00 | 0.02 | 0.01 | 0.03 | -0.17 | -89.47% | 2 | 202 | 51.56% |
| AAP240628C00070000 | 2024-06-26 10:59AM EDT | 70.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 2 | 126 | 60.16% |
| AAP240628C00071000 | 2024-06-24 2:14PM EDT | 71.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 26 | 59 | 80.08% |
| AAP240628C00072000 | 2024-06-24 9:38AM EDT | 72.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 5 | 43 | 70.31% |
| AAP240628C00073000 | 2024-06-24 11:16AM EDT | 73.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 10 | 20 | 96.09% |
| AAP240628C00074000 | 2024-06-24 11:06AM EDT | 74.00 | 0.02 | 0.01 | 0.21 | 0.00 | - | 4 | 555 | 106.64% |
| AAP240628C00075000 | 2024-06-24 12:55PM EDT | 75.00 | 0.05 | 0.01 | 0.19 | 0.00 | - | 1 | 99 | 111.72% |
| AAP240628C00076000 | 2024-06-21 11:19AM EDT | 76.00 | 0.11 | 0.00 | 0.26 | 0.00 | - | 5 | 57 | 123.83% |
| AAP240628C00077000 | 2024-06-26 9:40AM EDT | 77.00 | 0.01 | 0.00 | 0.19 | -0.32 | -96.97% | 2 | 16 | 123.44% |
| AAP240628C00078000 | 2024-06-21 12:04PM EDT | 78.00 | 0.01 | 0.00 | 0.73 | -0.02 | -66.67% | 1 | 8 | 169.73% |
| AAP240628C00080000 | 2024-06-24 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 35 | 113.28% |
| AAP240628C00081000 | 2024-06-24 10:12AM EDT | 81.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 7 | 135.16% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 2.14 | 0.00 | - | - | 3 | 261.72% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 149.22% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 211.72% |
| AAP240628C00085000 | 2024-06-20 1:10PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 140.63% |
| AAP240628C00087000 | 2024-06-21 2:36PM EDT | 87.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 40 | 41 | 223.83% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 145.31% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 310.94% |
| AAP240628C00095000 | 2024-06-18 9:37AM EDT | 95.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | - | 12 | 281.45% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-06-24 2:02PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 15 | 103.13% |
| AAP240628P00053000 | 2024-06-17 1:28PM EDT | 53.00 | 0.03 | 0.01 | 1.14 | 0.00 | - | 40 | 44 | 164.45% |
| AAP240628P00054000 | 2024-06-20 10:08AM EDT | 54.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | - | 14 | 76.56% |
| AAP240628P00055000 | 2024-06-17 10:58AM EDT | 55.00 | 0.08 | 0.01 | 0.35 | 0.00 | - | 3 | 87 | 99.22% |
| AAP240628P00056000 | 2024-06-24 9:38AM EDT | 56.00 | 0.19 | 0.01 | 0.71 | 0.00 | - | 14 | 18 | 106.64% |
| AAP240628P00057000 | 2024-06-24 1:47PM EDT | 57.00 | 0.02 | 0.01 | 0.12 | -0.01 | -33.33% | 2 | 6 | 61.33% |
| AAP240628P00058000 | 2024-06-24 12:55PM EDT | 58.00 | 0.02 | 0.01 | 0.51 | 0.00 | - | 1 | 21 | 73.63% |
| AAP240628P00059000 | 2024-06-25 12:44PM EDT | 59.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 10 | 64 | 42.97% |
| AAP240628P00060000 | 2024-06-26 11:45AM EDT | 60.00 | 0.12 | 0.10 | 0.14 | +0.07 | +140.00% | 73 | 297 | 40.04% |
| AAP240628P00061000 | 2024-06-26 10:57AM EDT | 61.00 | 0.30 | 0.25 | 0.29 | +0.20 | +200.00% | 11 | 111 | 37.99% |
| AAP240628P00062000 | 2024-06-26 11:45AM EDT | 62.00 | 0.54 | 0.53 | 0.60 | +0.35 | +184.21% | 90 | 125 | 37.60% |
| AAP240628P00063000 | 2024-06-26 11:34AM EDT | 63.00 | 0.98 | 1.00 | 1.09 | +0.63 | +180.00% | 1 | 84 | 37.31% |
| AAP240628P00064000 | 2024-06-26 9:49AM EDT | 64.00 | 1.78 | 1.65 | 1.75 | +1.21 | +212.28% | 1 | 84 | 36.33% |
| AAP240628P00065000 | 2024-06-26 11:01AM EDT | 65.00 | 2.40 | 2.45 | 2.77 | +1.52 | +172.73% | 3 | 135 | 50.00% |
| AAP240628P00066000 | 2024-06-25 2:26PM EDT | 66.00 | 3.42 | 3.25 | 3.55 | +1.91 | +126.49% | 2 | 92 | 43.36% |
| AAP240628P00067000 | 2024-06-25 2:25PM EDT | 67.00 | 3.42 | 4.25 | 5.10 | +1.48 | +76.29% | 1 | 93 | 64.65% |
| AAP240628P00068000 | 2024-06-25 2:25PM EDT | 68.00 | 4.37 | 5.15 | 5.65 | +1.41 | +47.64% | 2 | 23 | 71.88% |
| AAP240628P00069000 | 2024-06-25 9:47AM EDT | 69.00 | 4.50 | 6.25 | 7.25 | +0.68 | +17.80% | 1 | 5 | 90.04% |
| AAP240628P00070000 | 2024-06-26 10:43AM EDT | 70.00 | 7.40 | 7.15 | 8.00 | +2.74 | +58.80% | 1 | 6 | 80.08% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 8.15 | 8.65 | 0.00 | - | 6 | 1 | 97.46% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 8.40 | 9.55 | 0.00 | - | 8 | 4 | 91.02% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 0.00% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 13.10 | 13.55 | 0.00 | - | 1 | 0 | 117.97% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 30.40 | 33.95 | 0.00 | - | 1 | 0 | 384.77% |
© 2024 Yahoo. All rights reserved.