Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.20 | 3.05 | 4.40 | 0.00 | - | - | 1 | 47.66% |
| AAP240628C00062000 | 2024-06-11 11:41AM EDT | 62.00 | 2.94 | 2.57 | 2.92 | 0.00 | - | - | 10 | 43.60% |
| AAP240628C00063000 | 2024-06-14 11:03AM EDT | 63.00 | 1.10 | 1.90 | 2.17 | -1.28 | -53.78% | 5 | 15 | 39.55% |
| AAP240628C00064000 | 2024-06-14 2:10PM EDT | 64.00 | 1.20 | 1.38 | 1.71 | -0.75 | -38.46% | 1 | 16 | 39.92% |
| AAP240628C00065000 | 2024-06-14 3:47PM EDT | 65.00 | 1.16 | 0.94 | 1.25 | -0.22 | -15.94% | 43 | 20 | 38.65% |
| AAP240628C00066000 | 2024-06-14 1:13PM EDT | 66.00 | 0.55 | 0.70 | 0.94 | -0.70 | -56.00% | 17 | 63 | 38.92% |
| AAP240628C00067000 | 2024-06-14 10:15AM EDT | 67.00 | 0.70 | 0.57 | 0.70 | -0.67 | -48.91% | 42 | 43 | 39.31% |
| AAP240628C00068000 | 2024-06-11 2:49PM EDT | 68.00 | 0.60 | 0.34 | 0.57 | 0.00 | - | 4 | 45 | 41.26% |
| AAP240628C00069000 | 2024-06-14 2:25PM EDT | 69.00 | 0.24 | 0.10 | 0.37 | -0.28 | -53.85% | 1 | 15 | 39.94% |
| AAP240628C00070000 | 2024-06-14 2:08PM EDT | 70.00 | 0.17 | 0.05 | 0.26 | -0.53 | -75.71% | 16 | 66 | 40.04% |
| AAP240628C00071000 | 2024-06-14 2:42PM EDT | 71.00 | 0.12 | 0.02 | 0.23 | -0.26 | -68.42% | 6 | 16 | 42.77% |
| AAP240628C00072000 | 2024-06-14 3:39PM EDT | 72.00 | 0.12 | 0.09 | 0.33 | -0.05 | -29.41% | 1 | 30 | 51.17% |
| AAP240628C00073000 | 2024-06-13 11:30AM EDT | 73.00 | 0.14 | 0.05 | 1.36 | 0.00 | - | 1 | 5 | 68.95% |
| AAP240628C00074000 | 2024-06-07 2:07PM EDT | 74.00 | 0.21 | 0.04 | 0.39 | 0.00 | - | 12 | 14 | 53.03% |
| AAP240628C00075000 | 2024-06-12 10:05AM EDT | 75.00 | 0.09 | 0.03 | 0.25 | -0.06 | -40.00% | 32 | 75 | 51.56% |
| AAP240628C00076000 | 2024-06-14 10:15AM EDT | 76.00 | 0.04 | 0.03 | 0.09 | -0.14 | -77.78% | 40 | 12 | 50.39% |
| AAP240628C00078000 | 2024-06-07 2:10PM EDT | 78.00 | 0.09 | 0.02 | 1.31 | 0.00 | - | 2 | 2 | 87.50% |
| AAP240628C00080000 | 2024-06-14 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.49 | 0.00 | - | 1 | 27 | 74.41% |
| AAP240628C00081000 | 2024-05-29 11:15AM EDT | 81.00 | 0.28 | 0.00 | 1.70 | 0.00 | - | - | 5 | 105.32% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 2.15 | 0.00 | - | - | 3 | 116.75% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | 2 | 1 | 119.48% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 2.15 | 0.00 | - | - | 20 | 123.83% |
| AAP240628C00085000 | 2024-06-03 9:39AM EDT | 85.00 | 0.10 | 0.00 | 1.69 | 0.00 | - | 1 | 3 | 118.85% |
| AAP240628C00087000 | 2024-05-15 9:44AM EDT | 87.00 | 2.23 | 0.00 | 0.75 | 0.00 | - | - | 1 | 103.03% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 1.89 | 0.00 | - | 10 | 10 | 132.32% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 139.65% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-05-31 3:43PM EDT | 50.00 | 0.10 | 0.02 | 1.94 | 0.00 | - | 1 | 7 | 116.41% |
| AAP240628P00053000 | 2024-06-14 10:14AM EDT | 53.00 | 0.13 | 0.03 | 0.15 | +0.08 | +160.00% | 3 | 1 | 51.76% |
| AAP240628P00055000 | 2024-06-14 11:29AM EDT | 55.00 | 0.21 | 0.06 | 0.14 | +0.01 | +5.00% | 20 | 85 | 46.88% |
| AAP240628P00056000 | 2024-06-14 10:52AM EDT | 56.00 | 0.31 | 0.11 | 0.16 | +0.19 | +158.33% | 5 | 4 | 43.36% |
| AAP240628P00057000 | 2024-06-14 10:52AM EDT | 57.00 | 0.45 | 0.17 | 0.40 | +0.32 | +246.15% | 12 | 3 | 49.51% |
| AAP240628P00058000 | 2024-06-14 3:33PM EDT | 58.00 | 0.31 | 0.25 | 0.31 | -0.07 | -18.42% | 22 | 11 | 40.38% |
| AAP240628P00059000 | 2024-06-14 3:33PM EDT | 59.00 | 0.44 | 0.36 | 0.45 | -0.21 | -32.31% | 30 | 23 | 39.65% |
| AAP240628P00060000 | 2024-06-14 2:16PM EDT | 60.00 | 0.84 | 0.53 | 0.76 | -0.03 | -3.45% | 46 | 40 | 42.09% |
| AAP240628P00061000 | 2024-06-14 3:46PM EDT | 61.00 | 0.83 | 0.74 | 0.88 | -0.29 | -25.89% | 3 | 9 | 37.94% |
| AAP240628P00062000 | 2024-06-14 10:53AM EDT | 62.00 | 2.17 | 1.04 | 1.30 | +0.69 | +46.62% | 1 | 5 | 39.36% |
| AAP240628P00063000 | 2024-06-14 2:16PM EDT | 63.00 | 2.06 | 1.47 | 1.64 | +0.48 | +30.38% | 5 | 37 | 37.31% |
| AAP240628P00064000 | 2024-06-14 3:49PM EDT | 64.00 | 2.03 | 1.92 | 2.29 | -0.37 | -15.42% | 6 | 12 | 39.92% |
| AAP240628P00065000 | 2024-06-14 2:38PM EDT | 65.00 | 3.09 | 2.57 | 2.91 | +0.89 | +40.45% | 25 | 46 | 40.33% |
| AAP240628P00066000 | 2024-06-14 1:49PM EDT | 66.00 | 4.18 | 3.05 | 4.10 | +1.31 | +45.64% | 1 | 19 | 51.66% |
| AAP240628P00067000 | 2024-06-12 12:43PM EDT | 67.00 | 2.75 | 3.60 | 4.70 | 0.00 | - | 8 | 39 | 49.41% |
| AAP240628P00068000 | 2024-06-14 12:38PM EDT | 68.00 | 6.62 | 4.80 | 5.05 | +3.65 | +122.90% | 10 | 20 | 38.38% |
| AAP240628P00069000 | 2024-06-07 2:10PM EDT | 69.00 | 5.55 | 5.00 | 6.50 | 0.00 | - | 2 | 4 | 56.01% |
| AAP240628P00070000 | 2024-06-13 12:12PM EDT | 70.00 | 6.21 | 6.50 | 7.25 | 0.00 | - | 4 | 10 | 54.15% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 7.40 | 8.40 | 0.00 | - | 6 | 5 | 63.38% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 8.40 | 9.55 | 0.00 | - | 8 | 4 | 53.81% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 53.71% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 11.70 | 13.70 | 0.00 | - | 1 | 0 | 53.13% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 29.80 | 33.55 | 0.00 | - | 1 | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.