Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240726C00060000 | 2024-06-10 9:57AM EDT | 60.00 | 5.35 | 4.05 | 4.40 | 0.00 | - | - | 3 | 41.14% |
| AAP240726C00062000 | 2024-06-14 11:47AM EDT | 62.00 | 2.80 | 2.80 | 3.15 | 0.00 | - | - | 4 | 39.36% |
| AAP240726C00063000 | 2024-06-17 12:07PM EDT | 63.00 | 2.56 | 2.28 | 4.55 | -1.69 | -39.76% | 1 | 13 | 65.23% |
| AAP240726C00064000 | 2024-06-24 11:05AM EDT | 64.00 | 3.70 | 1.76 | 2.23 | 0.00 | - | 1 | 10 | 39.21% |
| AAP240726C00065000 | 2024-06-26 10:23AM EDT | 65.00 | 1.87 | 1.50 | 1.82 | -1.62 | -46.42% | 5 | 5 | 38.70% |
| AAP240726C00066000 | 2024-06-21 12:22PM EDT | 66.00 | 2.94 | 1.13 | 1.63 | 0.00 | - | 1 | 4 | 40.67% |
| AAP240726C00067000 | 2024-06-20 3:56PM EDT | 67.00 | 2.90 | 1.03 | 1.29 | 0.00 | - | - | 3 | 39.80% |
| AAP240726C00068000 | 2024-06-20 2:26PM EDT | 68.00 | 2.23 | 0.83 | 1.05 | 0.00 | - | - | 1 | 39.77% |
| AAP240726C00070000 | 2024-06-25 3:07PM EDT | 70.00 | 0.71 | 0.48 | 0.67 | -0.58 | -44.96% | 5 | 8 | 39.55% |
| AAP240726C00071000 | 2024-06-14 1:50PM EDT | 71.00 | 0.52 | 0.38 | 0.65 | 0.00 | - | - | 1 | 42.24% |
| AAP240726C00072000 | 2024-06-14 9:46AM EDT | 72.00 | 0.64 | 0.33 | 0.75 | 0.00 | - | 1 | 1 | 47.41% |
| AAP240726C00073000 | 2024-06-21 11:36AM EDT | 73.00 | 0.85 | 0.25 | 0.47 | 0.00 | - | 1 | 1 | 43.60% |
| AAP240726C00074000 | 2024-06-12 9:59AM EDT | 74.00 | 0.97 | 0.13 | 0.37 | 0.00 | - | - | 1 | 43.36% |
| AAP240726C00075000 | 2024-06-24 11:20AM EDT | 75.00 | 0.50 | 0.12 | 0.36 | 0.00 | - | 3 | 7 | 45.51% |
| AAP240726C00077000 | 2024-06-18 9:42AM EDT | 77.00 | 0.40 | 0.05 | 0.32 | 0.00 | - | - | 1 | 48.88% |
| AAP240726C00080000 | 2024-06-20 11:54AM EDT | 80.00 | 0.25 | 0.01 | 0.95 | 0.00 | - | 5 | 5 | 61.04% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240726P00054000 | 2024-06-14 9:58AM EDT | 54.00 | 0.68 | 0.31 | 0.47 | 0.00 | - | - | 5 | 44.24% |
| AAP240726P00057000 | 2024-06-12 3:24PM EDT | 57.00 | 0.79 | 0.72 | 0.91 | 0.00 | - | - | 11 | 41.50% |
| AAP240726P00058000 | 2024-06-21 12:22PM EDT | 58.00 | 0.70 | 0.90 | 1.12 | 0.00 | - | 1 | 1 | 40.60% |
| AAP240726P00060000 | 2024-06-25 9:54AM EDT | 60.00 | 1.16 | 1.47 | 1.81 | +0.26 | +28.89% | 1 | 6 | 41.02% |
| AAP240726P00061000 | 2024-06-21 12:22PM EDT | 61.00 | 0.97 | 1.73 | 2.82 | 0.00 | - | 1 | 2 | 49.54% |
| AAP240726P00062000 | 2024-06-13 2:17PM EDT | 62.00 | 2.45 | 2.14 | 2.59 | 0.00 | - | 1 | 1 | 39.67% |
| AAP240726P00064000 | 2024-06-13 1:08PM EDT | 64.00 | 3.50 | 3.35 | 3.95 | 0.00 | - | 2 | 3 | 43.41% |
| AAP240726P00074000 | 2024-06-21 12:41PM EDT | 74.00 | 8.67 | 11.35 | 12.35 | 0.00 | - | 1 | 1 | 57.18% |
| AAP240726P00077000 | 2024-06-11 12:10PM EDT | 77.00 | 13.65 | 14.15 | 14.80 | 0.00 | - | - | 1 | 51.03% |
© 2024 Yahoo. All rights reserved.