Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018C00035000 | 2024-02-27 12:52PM EDT | 35.00 | 30.32 | 49.00 | 52.75 | 0.00 | - | 5 | 5 | 201.29% |
| AAP241018C00040000 | 2024-02-01 2:48PM EDT | 40.00 | 31.47 | 29.35 | 33.05 | 0.00 | - | 1 | 11 | 0.00% |
| AAP241018C00045000 | 2024-01-23 10:59AM EDT | 45.00 | 26.75 | 19.90 | 21.85 | 0.00 | - | 5 | 16 | 0.00% |
| AAP241018C00050000 | 2024-04-30 1:46PM EDT | 50.00 | 26.23 | 26.10 | 28.10 | 0.00 | - | 7 | 34 | 61.17% |
| AAP241018C00055000 | 2024-03-04 12:32PM EDT | 55.00 | 19.37 | 30.90 | 32.30 | 0.00 | - | 1 | 35 | 119.82% |
| AAP241018C00060000 | 2024-04-29 1:17PM EDT | 60.00 | 19.35 | 17.95 | 20.35 | 0.00 | - | 1 | 6 | 55.52% |
| AAP241018C00065000 | 2024-05-06 10:08AM EDT | 65.00 | 16.45 | 15.75 | 16.15 | 0.00 | - | 2 | 151 | 54.97% |
| AAP241018C00070000 | 2024-05-06 10:08AM EDT | 70.00 | 13.40 | 12.65 | 13.20 | 0.00 | - | 2 | 145 | 53.28% |
| AAP241018C00075000 | 2024-05-07 1:13PM EDT | 75.00 | 10.35 | 9.90 | 10.45 | 0.00 | - | 4 | 58 | 51.20% |
| AAP241018C00080000 | 2024-05-09 3:42PM EDT | 80.00 | 8.55 | 7.75 | 8.35 | 0.00 | - | 5 | 88 | 50.46% |
| AAP241018C00085000 | 2024-05-08 11:52AM EDT | 85.00 | 6.20 | 6.20 | 7.30 | 0.00 | - | 30 | 217 | 52.17% |
| AAP241018C00090000 | 2024-05-10 12:02PM EDT | 90.00 | 4.95 | 4.80 | 5.00 | -0.12 | -2.37% | 3 | 313 | 50.00% |
| AAP241018C00095000 | 2024-05-09 10:39AM EDT | 95.00 | 3.85 | 3.30 | 4.05 | 0.00 | - | 11 | 120 | 50.69% |
| AAP241018C00100000 | 2024-05-06 11:11AM EDT | 100.00 | 3.00 | 2.14 | 2.99 | +0.15 | +5.26% | 3 | 208 | 49.44% |
| AAP241018C00105000 | 2024-05-10 1:36PM EDT | 105.00 | 2.21 | 1.44 | 2.34 | -0.01 | -0.45% | 18 | 70 | 49.56% |
| AAP241018C00110000 | 2024-04-04 12:40PM EDT | 110.00 | 3.10 | 1.74 | 1.96 | 0.00 | - | 77 | 113 | 50.73% |
| AAP241018C00115000 | 2024-04-26 1:41PM EDT | 115.00 | 1.35 | 1.10 | 2.81 | 0.00 | - | 1 | 94 | 54.42% |
| AAP241018C00120000 | 2024-04-08 3:39PM EDT | 120.00 | 1.34 | 0.22 | 1.03 | 0.00 | - | 1 | 13 | 48.98% |
| AAP241018C00125000 | 2024-04-02 1:05PM EDT | 125.00 | 1.95 | 0.72 | 1.24 | 0.00 | - | 1 | 7 | 51.37% |
| AAP241018C00130000 | 2024-03-26 3:07PM EDT | 130.00 | 1.78 | 0.57 | 0.79 | 0.00 | - | 1 | 1 | 50.12% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018P00035000 | 2024-05-06 10:06AM EDT | 35.00 | 0.22 | 0.03 | 1.00 | 0.00 | - | 5 | 27 | 70.41% |
| AAP241018P00040000 | 2024-04-25 12:45PM EDT | 40.00 | 0.53 | 0.21 | 1.79 | 0.00 | - | 5 | 20 | 69.51% |
| AAP241018P00045000 | 2024-03-22 2:28PM EDT | 45.00 | 0.70 | 0.73 | 0.81 | 0.00 | - | 2 | 4 | 54.83% |
| AAP241018P00050000 | 2024-04-24 12:12PM EDT | 50.00 | 1.32 | 0.90 | 2.00 | 0.00 | - | 5 | 18 | 54.42% |
| AAP241018P00055000 | 2024-04-26 9:55AM EDT | 55.00 | 2.17 | 1.82 | 2.74 | 0.00 | - | 1 | 227 | 52.45% |
| AAP241018P00060000 | 2024-05-09 2:59PM EDT | 60.00 | 3.25 | 1.73 | 3.35 | 0.00 | - | 9 | 2,051 | 50.17% |
| AAP241018P00065000 | 2024-05-06 3:57PM EDT | 65.00 | 5.05 | 4.55 | 4.85 | 0.00 | - | 11 | 130 | 48.61% |
| AAP241018P00070000 | 2024-05-09 2:14PM EDT | 70.00 | 6.60 | 6.15 | 6.80 | 0.00 | - | 5 | 163 | 47.41% |
| AAP241018P00075000 | 2024-04-25 1:43PM EDT | 75.00 | 9.59 | 8.70 | 9.95 | 0.00 | - | 2 | 28 | 50.22% |
| AAP241018P00080000 | 2024-05-10 12:41PM EDT | 80.00 | 11.80 | 11.00 | 12.15 | -0.45 | -3.67% | 10 | 56 | 46.12% |
| AAP241018P00085000 | 2024-05-10 12:22PM EDT | 85.00 | 14.85 | 14.75 | 16.20 | -0.65 | -4.19% | 1 | 53 | 49.52% |
| AAP241018P00090000 | 2024-03-21 11:27AM EDT | 90.00 | 12.20 | 16.25 | 17.50 | 0.00 | - | - | 46 | 35.97% |
| AAP241018P00095000 | 2024-04-02 11:26AM EDT | 95.00 | 16.40 | 21.80 | 22.65 | 0.00 | - | - | 1 | 42.44% |
| AAP241018P00100000 | 2024-04-02 10:59AM EDT | 100.00 | 19.50 | 27.85 | 28.55 | 0.00 | - | - | 1 | 51.00% |
© 2024 Yahoo. All rights reserved.