Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-04-23 9:31AM EDT | 25.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 86.72% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 85.60% |
| AAP250117C00035000 | 2024-04-29 10:53AM EDT | 35.00 | 42.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 51.03% |
| AAP250117C00040000 | 2024-04-18 11:58AM EDT | 40.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 97.61% |
| AAP250117C00045000 | 2024-05-01 10:48AM EDT | 45.00 | 31.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 76.34% |
| AAP250117C00050000 | 2024-05-03 12:45PM EDT | 50.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP250117C00052500 | 2024-04-18 9:31AM EDT | 52.50 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00055000 | 2024-05-08 1:49PM EDT | 55.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00057500 | 2024-03-21 12:12PM EDT | 57.50 | 34.25 | 26.10 | 27.50 | 0.00 | - | 56 | 117 | 74.60% |
| AAP250117C00060000 | 2024-05-03 3:38PM EDT | 60.00 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00062500 | 2024-04-09 2:09PM EDT | 62.50 | 23.00 | 19.40 | 20.70 | 0.00 | - | 6 | 122 | 54.61% |
| AAP250117C00065000 | 2024-05-03 11:02AM EDT | 65.00 | 19.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP250117C00070000 | 2024-05-03 3:12PM EDT | 70.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00075000 | 2024-05-08 3:53PM EDT | 75.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00080000 | 2024-05-07 1:34PM EDT | 80.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAP250117C00085000 | 2024-05-03 9:58AM EDT | 85.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAP250117C00090000 | 2024-05-01 11:30AM EDT | 90.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP250117C00095000 | 2024-05-09 2:57PM EDT | 95.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 6.25% |
| AAP250117C00100000 | 2024-05-09 2:24PM EDT | 100.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| AAP250117C00105000 | 2024-05-09 3:50PM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAP250117C00110000 | 2024-05-09 11:10AM EDT | 110.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AAP250117C00115000 | 2024-04-15 2:52PM EDT | 115.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAP250117C00120000 | 2024-04-29 10:53AM EDT | 120.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00125000 | 2024-05-06 10:36AM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00130000 | 2024-05-09 12:40PM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00135000 | 2024-05-07 1:07PM EDT | 135.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00140000 | 2024-05-09 2:05PM EDT | 140.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAP250117C00145000 | 2024-05-07 12:43PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00150000 | 2024-05-06 1:28PM EDT | 150.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP250117C00155000 | 2024-04-23 12:15PM EDT | 155.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAP250117C00160000 | 2024-04-10 10:26AM EDT | 160.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP250117C00165000 | 2024-05-03 10:31AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP250117C00170000 | 2024-05-07 3:32PM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00175000 | 2024-05-08 2:06PM EDT | 175.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00180000 | 2024-05-08 2:30PM EDT | 180.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00185000 | 2024-05-09 2:18PM EDT | 185.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00190000 | 2024-05-07 1:32PM EDT | 190.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00195000 | 2024-05-08 2:04PM EDT | 195.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00200000 | 2024-05-07 3:08PM EDT | 200.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 58.79% |
| AAP250117C00220000 | 2024-05-06 3:46PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-04-19 2:42PM EDT | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP250117P00030000 | 2024-05-07 1:29PM EDT | 30.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117P00032500 | 2024-03-22 9:57AM EDT | 32.50 | 0.49 | 0.20 | 0.85 | 0.00 | - | 2 | 37 | 61.82% |
| AAP250117P00035000 | 2024-04-04 3:39PM EDT | 35.00 | 0.49 | 0.45 | 1.78 | 0.00 | - | 2 | 701 | 67.77% |
| AAP250117P00037500 | 2024-05-01 1:05PM EDT | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP250117P00040000 | 2024-04-23 2:55PM EDT | 40.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAP250117P00042500 | 2024-05-06 10:06AM EDT | 42.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP250117P00045000 | 2024-04-10 2:04PM EDT | 45.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117P00047500 | 2024-03-27 9:41AM EDT | 47.50 | 1.48 | 1.85 | 2.07 | 0.00 | - | 2 | 184 | 53.06% |
| AAP250117P00050000 | 2024-05-03 2:04PM EDT | 50.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| AAP250117P00052500 | 2024-04-25 12:07PM EDT | 52.50 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117P00055000 | 2024-05-09 9:51AM EDT | 55.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AAP250117P00057500 | 2024-05-09 10:55AM EDT | 57.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAP250117P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAP250117P00062500 | 2024-05-09 1:49PM EDT | 62.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AAP250117P00065000 | 2024-05-03 12:36PM EDT | 65.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AAP250117P00070000 | 2024-05-09 1:49PM EDT | 70.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AAP250117P00075000 | 2024-05-09 11:00AM EDT | 75.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| AAP250117P00080000 | 2024-05-06 10:43AM EDT | 80.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP250117P00085000 | 2024-05-06 10:37AM EDT | 85.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AAP250117P00090000 | 2024-04-19 12:22PM EDT | 90.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP250117P00095000 | 2024-03-22 11:53AM EDT | 95.00 | 17.85 | 20.55 | 22.50 | 0.00 | - | 1 | 79 | 35.49% |
| AAP250117P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 37.57% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 109.34% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 108.78% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 114.43% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 93.16% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 114.71% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 117.38% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 119.23% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.