Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816C00042500 | 2024-03-11 3:50PM EDT | 42.50 | 30.30 | 34.15 | 38.05 | 0.00 | - | 1 | 1 | 115.09% |
| AAP240816C00045000 | 2024-03-06 11:26AM EDT | 45.00 | 28.47 | 31.10 | 35.10 | 0.00 | - | 1 | 1 | 99.56% |
| AAP240816C00050000 | 2024-02-27 2:03PM EDT | 50.00 | 17.95 | 34.65 | 38.05 | 0.00 | - | - | 1 | 169.26% |
| AAP240816C00055000 | 2024-04-11 2:12PM EDT | 55.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240816C00062500 | 2024-04-17 1:55PM EDT | 62.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816C00065000 | 2024-04-18 10:41AM EDT | 65.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240816C00067500 | 2024-04-24 1:14PM EDT | 67.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816C00070000 | 2024-04-30 1:27PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816C00075000 | 2024-05-08 3:45PM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAP240816C00080000 | 2024-05-06 10:36AM EDT | 80.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AAP240816C00085000 | 2024-05-09 10:18AM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240816C00090000 | 2024-05-09 10:42AM EDT | 90.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AAP240816C00095000 | 2024-05-06 2:58PM EDT | 95.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240816C00100000 | 2024-04-22 11:56AM EDT | 100.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP240816C00105000 | 2024-05-02 10:14AM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AAP240816C00110000 | 2024-04-10 9:41AM EDT | 110.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AAP240816C00115000 | 2024-05-06 10:57AM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240816C00120000 | 2024-05-01 10:00AM EDT | 120.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240816C00125000 | 2024-03-21 10:44AM EDT | 125.00 | 1.47 | 0.36 | 0.48 | 0.00 | - | - | 4 | 54.44% |
| AAP240816C00130000 | 2024-04-04 11:23AM EDT | 130.00 | 0.39 | 0.05 | 1.16 | 0.00 | - | 9 | 14 | 61.84% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816P00035000 | 2024-03-15 3:49PM EDT | 35.00 | 0.06 | 0.08 | 0.25 | 0.00 | - | - | 2 | 73.93% |
| AAP240816P00040000 | 2024-05-01 1:07PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240816P00042500 | 2024-05-03 2:27PM EDT | 42.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAP240816P00045000 | 2024-05-03 2:26PM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240816P00047500 | 2024-03-13 11:08AM EDT | 47.50 | 0.70 | 0.61 | 0.72 | 0.00 | - | 2 | 2 | 62.50% |
| AAP240816P00050000 | 2024-04-05 9:30AM EDT | 50.00 | 0.70 | 0.06 | 0.77 | 0.00 | - | 1 | 15 | 50.98% |
| AAP240816P00055000 | 2024-05-08 9:30AM EDT | 55.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240816P00057500 | 2024-05-08 9:30AM EDT | 57.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240816P00060000 | 2024-05-01 2:45PM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240816P00062500 | 2024-05-03 10:33AM EDT | 62.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAP240816P00065000 | 2024-05-09 1:29PM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240816P00067500 | 2024-05-02 12:27PM EDT | 67.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP240816P00070000 | 2024-05-06 10:22AM EDT | 70.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AAP240816P00075000 | 2024-05-08 1:00PM EDT | 75.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| AAP240816P00080000 | 2024-05-08 2:03PM EDT | 80.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240816P00085000 | 2024-05-03 1:14PM EDT | 85.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 14.10 | 16.30 | 17.65 | 0.00 | - | 1 | 10 | 50.48% |
| AAP240816P00095000 | 2024-04-03 2:14PM EDT | 95.00 | 14.40 | 18.35 | 21.15 | 0.00 | - | 22 | 20 | 45.51% |
| AAP240816P00100000 | 2024-04-05 1:37PM EDT | 100.00 | 23.67 | 24.30 | 25.65 | 0.00 | - | 1 | 25 | 46.48% |
| AAP240816P00105000 | 2024-03-15 3:35PM EDT | 105.00 | 25.35 | 32.55 | 36.35 | 0.00 | - | - | 7 | 84.34% |
© 2024 Yahoo. All rights reserved.