Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920C00042500 | 2024-02-07 12:27PM EDT | 42.50 | 26.85 | 31.80 | 34.10 | 0.00 | - | 29 | 36 | 70.17% |
| AAP240920C00045000 | 2024-02-07 3:08PM EDT | 45.00 | 24.65 | 29.40 | 31.65 | 0.00 | - | 6 | 22 | 65.28% |
| AAP240920C00047500 | 2024-02-01 2:46PM EDT | 47.50 | 25.10 | 24.50 | 25.25 | 0.00 | - | 4 | 70 | 0.00% |
| AAP240920C00050000 | 2024-02-27 12:51PM EDT | 50.00 | 18.80 | 36.05 | 38.55 | 0.00 | - | 33 | 43 | 153.34% |
| AAP240920C00052500 | 2024-02-27 4:40PM EDT | 52.50 | 18.15 | 33.45 | 34.70 | 0.00 | - | 30 | 33 | 137.40% |
| AAP240920C00055000 | 2024-03-20 11:31AM EDT | 55.00 | 31.55 | 25.30 | 27.55 | 0.00 | - | 1 | 13 | 88.56% |
| AAP240920C00057500 | 2024-02-27 12:38PM EDT | 57.50 | 14.35 | 29.10 | 30.85 | 0.00 | - | 11 | 42 | 125.40% |
| AAP240920C00060000 | 2024-03-15 2:23PM EDT | 60.00 | 25.50 | 14.40 | 16.10 | 0.00 | - | 7 | 16 | 28.13% |
| AAP240920C00062500 | 2024-05-01 12:57PM EDT | 62.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00065000 | 2024-05-03 3:55PM EDT | 65.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00067500 | 2024-05-03 3:55PM EDT | 67.50 | 14.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00070000 | 2024-05-08 2:30PM EDT | 70.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240920C00075000 | 2024-05-09 2:44PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240920C00080000 | 2024-05-09 2:44PM EDT | 80.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAP240920C00085000 | 2024-05-09 2:43PM EDT | 85.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240920C00090000 | 2024-05-03 9:51AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AAP240920C00095000 | 2024-05-01 3:59PM EDT | 95.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240920C00100000 | 2024-05-07 12:47PM EDT | 100.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920C00105000 | 2024-05-03 10:53AM EDT | 105.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240920C00110000 | 2024-04-18 11:59AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240920C00115000 | 2024-04-23 10:08AM EDT | 115.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP240920C00120000 | 2024-04-18 9:34AM EDT | 120.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920C00125000 | 2024-04-12 12:19PM EDT | 125.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920C00130000 | 2024-04-11 2:39PM EDT | 130.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920P00035000 | 2024-04-10 9:35AM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240920P00040000 | 2024-04-30 9:41AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240920P00042500 | 2024-04-30 2:37PM EDT | 42.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AAP240920P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240920P00047500 | 2024-04-04 10:35AM EDT | 47.50 | 0.59 | 0.85 | 0.94 | 0.00 | - | 3 | 19 | 57.89% |
| AAP240920P00050000 | 2024-05-01 3:21PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920P00052500 | 2024-03-13 12:20PM EDT | 52.50 | 1.48 | 1.95 | 2.23 | 0.00 | - | 3 | 15 | 62.35% |
| AAP240920P00055000 | 2024-04-15 10:59AM EDT | 55.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AAP240920P00057500 | 2024-04-24 3:48PM EDT | 57.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| AAP240920P00060000 | 2024-05-07 2:12PM EDT | 60.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP240920P00062500 | 2024-05-07 1:29PM EDT | 62.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAP240920P00065000 | 2024-05-01 10:15AM EDT | 65.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP240920P00067500 | 2024-05-09 10:29AM EDT | 67.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AAP240920P00070000 | 2024-05-09 10:29AM EDT | 70.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AAP240920P00075000 | 2024-05-07 3:50PM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AAP240920P00080000 | 2024-05-08 3:50PM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240920P00085000 | 2024-05-06 3:32PM EDT | 85.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240920P00090000 | 2024-04-04 12:39PM EDT | 90.00 | 13.90 | 16.95 | 17.40 | 0.00 | - | 1 | 17 | 41.81% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 95.00 | 19.05 | 21.10 | 23.85 | 0.00 | - | 1 | 20 | 57.34% |
| AAP240920P00100000 | 2024-03-21 12:01PM EDT | 100.00 | 18.20 | 22.55 | 25.60 | 0.00 | - | - | 17 | 39.49% |
| AAP240920P00105000 | 2024-03-21 11:55AM EDT | 105.00 | 21.35 | 26.95 | 27.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.