Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240712C00062000 | 2024-06-26 11:11AM EDT | 62.00 | 2.35 | 2.07 | 2.18 | -1.60 | -40.51% | 8 | 6 | 37.26% |
| AAP240712C00063000 | 2024-06-26 12:47PM EDT | 63.00 | 1.62 | 1.61 | 1.76 | -2.53 | -60.96% | 6 | 4 | 38.26% |
| AAP240712C00064000 | 2024-06-26 10:43AM EDT | 64.00 | 1.39 | 1.19 | 1.29 | -1.96 | -58.51% | 2 | 11 | 36.87% |
| AAP240712C00065000 | 2024-06-26 10:30AM EDT | 65.00 | 1.16 | 0.75 | 0.97 | -1.58 | -57.66% | 1 | 28 | 36.89% |
| AAP240712C00066000 | 2024-06-26 9:49AM EDT | 66.00 | 0.77 | 0.47 | 0.73 | -1.08 | -58.38% | 1 | 15 | 37.26% |
| AAP240712C00067000 | 2024-06-26 2:24PM EDT | 67.00 | 0.49 | 0.46 | 0.54 | -1.74 | -78.03% | 3 | 28 | 37.55% |
| AAP240712C00068000 | 2024-06-26 12:48PM EDT | 68.00 | 0.36 | 0.28 | 0.40 | -0.79 | -68.70% | 5 | 2 | 37.99% |
| AAP240712C00069000 | 2024-06-25 2:58PM EDT | 69.00 | 0.43 | 0.25 | 0.30 | -0.51 | -54.26% | 5 | 10 | 38.67% |
| AAP240712C00070000 | 2024-06-25 3:10PM EDT | 70.00 | 0.33 | 0.18 | 0.23 | -0.50 | -60.24% | 2 | 26 | 39.65% |
| AAP240712C00071000 | 2024-06-24 3:18PM EDT | 71.00 | 0.40 | 0.13 | 0.18 | -0.09 | -18.37% | 1 | 20 | 40.72% |
| AAP240712C00072000 | 2024-06-25 2:57PM EDT | 72.00 | 0.20 | 0.08 | 0.15 | -0.31 | -60.78% | 3 | 8 | 42.29% |
| AAP240712C00073000 | 2024-06-24 10:05AM EDT | 73.00 | 0.34 | 0.06 | 0.70 | 0.00 | - | 10 | 11 | 56.45% |
| AAP240712C00074000 | 2024-06-21 3:32PM EDT | 74.00 | 0.41 | 0.05 | 0.31 | 0.00 | - | 3 | 3 | 50.20% |
| AAP240712C00075000 | 2024-06-25 12:28PM EDT | 75.00 | 0.10 | 0.03 | 1.00 | -1.40 | -93.33% | 3 | 4 | 68.60% |
| AAP240712C00077000 | 2024-05-31 3:39PM EDT | 77.00 | 1.05 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 68.56% |
| AAP240712C00085000 | 2024-06-21 10:53AM EDT | 85.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 92.38% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240712P00050000 | 2024-06-24 10:49AM EDT | 50.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 51.56% |
| AAP240712P00052000 | 2024-06-13 12:04PM EDT | 52.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 10 | 10 | 48.44% |
| AAP240712P00054000 | 2024-06-26 11:00AM EDT | 54.00 | 0.12 | 0.11 | 0.17 | +0.02 | +20.00% | 19 | 23 | 44.92% |
| AAP240712P00055000 | 2024-06-21 10:50AM EDT | 55.00 | 0.15 | 0.16 | 0.21 | 0.00 | - | 3 | 10 | 42.48% |
| AAP240712P00056000 | 2024-06-20 3:20PM EDT | 56.00 | 0.15 | 0.22 | 0.30 | 0.00 | - | - | 3 | 41.70% |
| AAP240712P00057000 | 2024-06-25 10:40AM EDT | 57.00 | 0.25 | 0.35 | 0.39 | -0.81 | -76.42% | 2 | 5 | 39.80% |
| AAP240712P00058000 | 2024-06-24 2:53PM EDT | 58.00 | 0.27 | 0.49 | 0.55 | 0.00 | - | 5 | 10 | 39.16% |
| AAP240712P00059000 | 2024-06-26 1:39PM EDT | 59.00 | 0.68 | 0.70 | 0.78 | +0.26 | +61.90% | 1 | 30 | 38.97% |
| AAP240712P00060000 | 2024-06-25 12:17PM EDT | 60.00 | 0.89 | 0.95 | 1.22 | +0.40 | +81.63% | 4 | 173 | 41.82% |
| AAP240712P00061000 | 2024-06-26 1:39PM EDT | 61.00 | 1.32 | 1.25 | 1.58 | +0.70 | +112.90% | 1 | 9 | 41.31% |
| AAP240712P00062000 | 2024-06-26 12:00PM EDT | 62.00 | 1.70 | 1.69 | 2.02 | -0.37 | -17.87% | 1 | 7 | 41.02% |
| AAP240712P00063000 | 2024-06-26 12:18PM EDT | 63.00 | 2.28 | 2.26 | 2.74 | +0.53 | +30.29% | 11 | 14 | 44.63% |
| AAP240712P00064000 | 2024-06-26 1:06PM EDT | 64.00 | 2.99 | 2.76 | 3.00 | +1.40 | +88.05% | 1 | 6 | 38.23% |
| AAP240712P00065000 | 2024-06-18 12:23PM EDT | 65.00 | 2.65 | 3.55 | 4.75 | 0.00 | - | 40 | 27 | 59.52% |
| AAP240712P00066000 | 2024-06-18 12:37PM EDT | 66.00 | 3.25 | 3.85 | 5.10 | 0.00 | - | - | 1 | 53.03% |
| AAP240712P00067000 | 2024-06-17 12:35PM EDT | 67.00 | 3.70 | 5.10 | 5.25 | 0.00 | - | - | 5 | 39.40% |
| AAP240712P00068000 | 2024-06-21 10:38AM EDT | 68.00 | 3.15 | 6.00 | 7.20 | 0.00 | - | 1 | 11 | 52.88% |
| AAP240712P00070000 | 2024-06-26 1:53PM EDT | 70.00 | 7.68 | 7.70 | 8.05 | +2.17 | +39.38% | 2 | 3 | 46.48% |
| AAP240712P00072000 | 2024-06-21 12:38PM EDT | 72.00 | 6.70 | 9.55 | 10.90 | 0.00 | - | 2 | 2 | 60.06% |
| AAP240712P00074000 | 2024-06-21 12:41PM EDT | 74.00 | 8.37 | 11.30 | 12.00 | 0.00 | - | 1 | 1 | 59.08% |
| AAP240712P00085000 | 2024-06-18 11:01AM EDT | 85.00 | 20.71 | 22.00 | 23.50 | 0.00 | - | 1 | 1 | 73.44% |
© 2024 Yahoo. All rights reserved.