Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719C00040000 | 2024-02-28 12:37PM EDT | 40.00 | 29.37 | 43.75 | 47.70 | 0.00 | - | - | 0 | 260.01% |
| AAP240719C00050000 | 2024-03-07 12:32PM EDT | 50.00 | 25.00 | 26.00 | 30.50 | 0.00 | - | - | 2 | 107.37% |
| AAP240719C00055000 | 2024-02-28 11:43AM EDT | 55.00 | 17.25 | 30.30 | 33.05 | 0.00 | - | - | 4 | 180.64% |
| AAP240719C00060000 | 2024-04-18 2:13PM EDT | 60.00 | 18.70 | 16.90 | 17.40 | 0.00 | - | 5 | 9 | 60.50% |
| AAP240719C00062500 | 2024-05-09 1:01PM EDT | 62.50 | 15.05 | 14.90 | 15.45 | 0.00 | - | 1 | 8 | 59.07% |
| AAP240719C00065000 | 2024-05-06 10:12AM EDT | 65.00 | 13.85 | 12.20 | 14.15 | 0.00 | - | 4 | 64 | 56.47% |
| AAP240719C00067500 | 2024-05-09 11:14AM EDT | 67.50 | 11.25 | 11.20 | 11.80 | 0.00 | - | 1 | 38 | 56.01% |
| AAP240719C00070000 | 2024-05-09 2:21PM EDT | 70.00 | 9.87 | 9.60 | 9.90 | 0.00 | - | 2 | 127 | 53.82% |
| AAP240719C00075000 | 2024-05-08 12:10PM EDT | 75.00 | 6.65 | 6.85 | 7.05 | 0.00 | - | 2 | 64 | 52.06% |
| AAP240719C00080000 | 2024-05-10 11:46AM EDT | 80.00 | 4.85 | 4.75 | 4.85 | +0.10 | +2.11% | 7 | 533 | 51.03% |
| AAP240719C00085000 | 2024-05-09 11:48AM EDT | 85.00 | 3.35 | 3.20 | 3.30 | 0.00 | - | 1 | 290 | 50.61% |
| AAP240719C00090000 | 2024-05-09 3:35PM EDT | 90.00 | 2.28 | 1.92 | 2.29 | 0.00 | - | 5 | 2,819 | 51.72% |
| AAP240719C00095000 | 2024-05-09 12:50PM EDT | 95.00 | 1.47 | 1.37 | 1.60 | 0.00 | - | 5 | 107 | 51.29% |
| AAP240719C00100000 | 2024-05-09 2:44PM EDT | 100.00 | 0.95 | 0.88 | 0.99 | 0.00 | - | 1 | 416 | 50.85% |
| AAP240719C00105000 | 2024-05-07 1:05PM EDT | 105.00 | 0.61 | 0.58 | 0.66 | 0.00 | - | 1 | 39 | 51.34% |
| AAP240719C00110000 | 2024-05-09 2:22PM EDT | 110.00 | 0.41 | 0.37 | 0.43 | 0.00 | - | 50 | 58 | 51.56% |
| AAP240719C00115000 | 2024-05-08 11:38AM EDT | 115.00 | 0.23 | 0.01 | 1.55 | 0.00 | - | 3 | 27 | 64.50% |
| AAP240719C00120000 | 2024-04-05 2:03PM EDT | 120.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 10 | 15 | 57.32% |
| AAP240719C00125000 | 2024-03-27 10:46AM EDT | 125.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 1 | 58.98% |
| AAP240719C00130000 | 2024-03-26 9:41AM EDT | 130.00 | 0.49 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 61.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719P00035000 | 2024-04-12 11:48AM EDT | 35.00 | 0.10 | 0.01 | 0.28 | 0.00 | - | 1 | 1 | 84.96% |
| AAP240719P00040000 | 2024-05-09 3:00PM EDT | 40.00 | 0.15 | 0.01 | 0.35 | 0.00 | - | 1 | 8 | 74.02% |
| AAP240719P00042500 | 2024-05-10 11:24AM EDT | 42.50 | 0.15 | 0.15 | 0.25 | +0.07 | +87.50% | 1 | 1,312 | 68.95% |
| AAP240719P00045000 | 2024-02-29 11:52AM EDT | 45.00 | 1.22 | 0.10 | 0.47 | 0.00 | - | - | 1 | 66.99% |
| AAP240719P00050000 | 2024-04-25 11:09AM EDT | 50.00 | 0.65 | 0.18 | 0.50 | 0.00 | - | 1 | 5 | 57.08% |
| AAP240719P00055000 | 2024-05-09 1:13PM EDT | 55.00 | 0.83 | 0.60 | 0.86 | 0.00 | - | 5 | 49 | 55.13% |
| AAP240719P00057500 | 2024-04-24 10:19AM EDT | 57.50 | 1.00 | 0.57 | 1.13 | 0.00 | - | 3 | 17 | 51.17% |
| AAP240719P00060000 | 2024-04-11 2:21PM EDT | 60.00 | 1.75 | 1.18 | 1.50 | 0.00 | - | 30 | 134 | 52.27% |
| AAP240719P00062500 | 2024-04-16 11:14AM EDT | 62.50 | 2.92 | 1.71 | 1.96 | 0.00 | - | 8 | 94 | 51.64% |
| AAP240719P00065000 | 2024-05-01 9:31AM EDT | 65.00 | 3.06 | 2.28 | 2.53 | 0.00 | - | 1 | 133 | 50.56% |
| AAP240719P00067500 | 2024-05-08 9:54AM EDT | 67.50 | 3.45 | 3.10 | 3.25 | 0.00 | - | 17 | 100 | 50.18% |
| AAP240719P00070000 | 2024-05-08 2:51PM EDT | 70.00 | 4.23 | 3.95 | 4.05 | 0.00 | - | 5 | 213 | 49.46% |
| AAP240719P00075000 | 2024-05-08 3:37PM EDT | 75.00 | 6.25 | 6.15 | 6.30 | -0.12 | -1.88% | 1 | 983 | 48.43% |
| AAP240719P00080000 | 2024-05-08 11:10AM EDT | 80.00 | 9.75 | 8.95 | 9.15 | 0.00 | - | 1 | 75 | 47.36% |
| AAP240719P00085000 | 2024-04-19 3:22PM EDT | 85.00 | 10.95 | 12.35 | 12.70 | 0.00 | - | 1 | 340 | 47.45% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 90.00 | 14.40 | 16.15 | 16.65 | 0.00 | - | 12 | 119 | 47.16% |
| AAP240719P00095000 | 2024-05-09 3:34PM EDT | 95.00 | 20.13 | 20.25 | 21.70 | 0.00 | - | 1 | 1 | 55.62% |
© 2024 Yahoo. All rights reserved.