Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240705C00055000 | 2024-06-20 9:52AM EDT | 55.00 | 10.75 | 7.40 | 8.00 | 0.00 | - | 1 | 0 | 51.95% |
| AAP240705C00060000 | 2024-06-10 3:03PM EDT | 60.00 | 4.55 | 3.05 | 3.20 | 0.00 | - | - | 1 | 39.94% |
| AAP240705C00062000 | 2024-06-25 11:24AM EDT | 62.00 | 2.49 | 1.71 | 1.80 | -1.76 | -41.41% | 5 | 22 | 36.72% |
| AAP240705C00063000 | 2024-06-25 10:40AM EDT | 63.00 | 2.33 | 1.19 | 1.26 | -0.29 | -11.07% | 1 | 5 | 35.55% |
| AAP240705C00064000 | 2024-06-25 3:55PM EDT | 64.00 | 0.88 | 0.80 | 0.86 | -1.58 | -64.23% | 3 | 13 | 35.25% |
| AAP240705C00065000 | 2024-06-25 3:07PM EDT | 65.00 | 0.88 | 0.52 | 0.57 | -0.98 | -52.69% | 15 | 21 | 35.25% |
| AAP240705C00066000 | 2024-06-25 2:02PM EDT | 66.00 | 0.59 | 0.31 | 0.38 | -0.66 | -52.80% | 1 | 35 | 35.84% |
| AAP240705C00067000 | 2024-06-25 3:09PM EDT | 67.00 | 0.38 | 0.20 | 0.24 | -0.58 | -60.42% | 12 | 59 | 36.13% |
| AAP240705C00068000 | 2024-06-26 11:06AM EDT | 68.00 | 0.17 | 0.13 | 0.17 | -0.59 | -77.63% | 1 | 28 | 37.70% |
| AAP240705C00069000 | 2024-06-25 3:49PM EDT | 69.00 | 0.17 | 0.08 | 0.12 | -0.43 | -71.67% | 10 | 24 | 39.06% |
| AAP240705C00070000 | 2024-06-25 2:54PM EDT | 70.00 | 0.12 | 0.06 | 0.12 | -0.60 | -83.33% | 6 | 56 | 43.46% |
| AAP240705C00071000 | 2024-06-25 3:10PM EDT | 71.00 | 0.06 | 0.02 | 0.79 | -0.54 | -90.00% | 10 | 14 | 64.26% |
| AAP240705C00072000 | 2024-06-24 11:09AM EDT | 72.00 | 0.16 | 0.01 | 0.92 | 0.00 | - | 4 | 5 | 71.97% |
| AAP240705C00073000 | 2024-06-24 12:56PM EDT | 73.00 | 0.13 | 0.01 | 0.76 | 0.00 | - | 2 | 19 | 72.85% |
| AAP240705C00074000 | 2024-06-24 3:21PM EDT | 74.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 77.05% |
| AAP240705C00075000 | 2024-06-26 9:44AM EDT | 75.00 | 0.01 | 0.01 | 0.73 | -0.29 | -96.67% | 14 | 14 | 80.86% |
| AAP240705C00076000 | 2024-06-21 11:10AM EDT | 76.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 7 | 58.59% |
| AAP240705C00077000 | 2024-06-20 10:09AM EDT | 77.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 14 | 89.55% |
| AAP240705C00080000 | 2024-06-21 10:50AM EDT | 80.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 3 | 13 | 101.76% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240705P00045000 | 2024-05-28 3:50PM EDT | 45.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 45 | 45 | 135.74% |
| AAP240705P00050000 | 2024-06-14 10:10AM EDT | 50.00 | 0.18 | 0.01 | 0.33 | 0.00 | - | 2 | 3 | 83.40% |
| AAP240705P00052000 | 2024-06-14 1:08PM EDT | 52.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | - | 2 | 86.52% |
| AAP240705P00053000 | 2024-06-20 11:25AM EDT | 53.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 7 | 52.73% |
| AAP240705P00054000 | 2024-06-26 9:40AM EDT | 54.00 | 0.25 | 0.01 | 0.22 | +0.18 | +257.14% | 14 | 17 | 54.69% |
| AAP240705P00055000 | 2024-06-24 3:36PM EDT | 55.00 | 0.12 | 0.01 | 0.66 | 0.00 | - | 1 | 6 | 63.87% |
| AAP240705P00056000 | 2024-06-17 2:38PM EDT | 56.00 | 0.15 | 0.04 | 0.57 | 0.00 | - | 5 | 6 | 55.66% |
| AAP240705P00057000 | 2024-06-25 12:28PM EDT | 57.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 7 | 3 | 38.28% |
| AAP240705P00057500 | 2024-06-26 11:43AM EDT | 57.50 | 0.12 | 0.12 | 0.15 | +0.02 | +18.18% | 1 | 67 | 37.50% |
| AAP240705P00058000 | 2024-06-21 12:32PM EDT | 58.00 | 0.13 | 0.15 | 0.20 | 0.00 | - | 1 | 6 | 37.40% |
| AAP240705P00059000 | 2024-06-24 3:36PM EDT | 59.00 | 0.14 | 0.25 | 0.30 | 0.00 | - | 1 | 3 | 35.45% |
| AAP240705P00060000 | 2024-06-26 9:57AM EDT | 60.00 | 0.46 | 0.42 | 0.65 | +0.20 | +76.92% | 10 | 37 | 39.94% |
| AAP240705P00061000 | 2024-06-26 10:23AM EDT | 61.00 | 0.60 | 0.67 | 0.73 | +0.30 | +100.00% | 1 | 24 | 33.55% |
| AAP240705P00062000 | 2024-06-25 11:55AM EDT | 62.00 | 0.85 | 1.02 | 1.09 | +0.34 | +66.67% | 2 | 10 | 32.76% |
| AAP240705P00063000 | 2024-06-25 2:17PM EDT | 63.00 | 1.55 | 1.48 | 1.56 | +0.82 | +112.33% | 2 | 25 | 31.93% |
| AAP240705P00064000 | 2024-06-26 10:28AM EDT | 64.00 | 1.99 | 2.11 | 2.16 | +0.92 | +85.98% | 10 | 23 | 31.35% |
| AAP240705P00065000 | 2024-06-25 11:04AM EDT | 65.00 | 2.11 | 2.79 | 2.94 | +0.69 | +48.59% | 1 | 174 | 32.86% |
| AAP240705P00066000 | 2024-06-25 2:26PM EDT | 66.00 | 2.92 | 3.60 | 3.80 | +1.13 | +63.13% | 2 | 14 | 34.77% |
| AAP240705P00067000 | 2024-06-24 10:30AM EDT | 67.00 | 2.62 | 3.05 | 4.65 | 0.00 | - | 1 | 3 | 34.18% |
| AAP240705P00068000 | 2024-06-21 3:00PM EDT | 68.00 | 3.00 | 5.35 | 5.65 | 0.00 | - | 4 | 14 | 39.36% |
| AAP240705P00069000 | 2024-06-05 3:53PM EDT | 69.00 | 4.75 | 6.15 | 7.20 | 0.00 | - | 2 | 2 | 66.94% |
| AAP240705P00070000 | 2024-06-14 2:43PM EDT | 70.00 | 7.51 | 7.15 | 7.65 | 0.00 | - | 2 | 19 | 48.83% |
| AAP240705P00071000 | 2024-06-24 12:28PM EDT | 71.00 | 5.65 | 8.05 | 8.65 | 0.00 | - | 3 | 0 | 53.42% |
| AAP240705P00072000 | 2024-06-21 12:38PM EDT | 72.00 | 6.35 | 7.40 | 9.65 | 0.00 | - | 2 | 1 | 57.81% |
| AAP240705P00073000 | 2024-06-25 2:53PM EDT | 73.00 | 9.59 | 9.95 | 10.60 | +0.84 | +9.60% | 26 | 0 | 58.20% |
| AAP240705P00077000 | 2024-05-30 3:15PM EDT | 77.00 | 10.90 | 14.00 | 15.15 | 0.00 | - | 1 | 0 | 70.90% |
© 2024 Yahoo. All rights reserved.