Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250321C00025000 | 2024-09-12 12:06PM EDT | 25.00 | 15.42 | 16.85 | 18.75 | 0.00 | - | 33 | 34 | 74.59% |
| AAP250321C00027500 | 2024-09-10 10:53AM EDT | 27.50 | 13.54 | 15.25 | 16.15 | 0.00 | - | - | 1 | 70.46% |
| AAP250321C00030000 | 2024-09-27 1:06PM EDT | 30.00 | 13.90 | 13.15 | 14.65 | +1.30 | +10.32% | 28 | 38 | 69.56% |
| AAP250321C00035000 | 2024-09-13 12:22PM EDT | 35.00 | 9.60 | 8.25 | 10.40 | 0.00 | - | 1 | 1 | 53.15% |
| AAP250321C00037500 | 2024-09-26 3:05PM EDT | 37.50 | 8.20 | 7.70 | 8.85 | 0.00 | - | 4 | 161 | 56.76% |
| AAP250321C00040000 | 2024-09-25 12:21PM EDT | 40.00 | 6.05 | 6.65 | 7.50 | 0.00 | - | 1 | 129 | 56.96% |
| AAP250321C00042500 | 2024-09-25 12:56PM EDT | 42.50 | 5.00 | 5.55 | 6.35 | 0.00 | - | 1 | 52 | 56.41% |
| AAP250321C00045000 | 2024-09-27 2:54PM EDT | 45.00 | 5.40 | 4.65 | 5.35 | +0.60 | +12.50% | 5 | 54 | 56.15% |
| AAP250321C00047500 | 2024-09-18 10:43AM EDT | 47.50 | 4.19 | 4.25 | 4.45 | 0.00 | - | 2 | 117 | 57.37% |
| AAP250321C00050000 | 2024-09-23 2:22PM EDT | 50.00 | 3.05 | 3.20 | 3.70 | 0.00 | - | 4 | 269 | 55.35% |
| AAP250321C00052500 | 2024-09-27 12:53PM EDT | 52.50 | 3.15 | 2.84 | 3.10 | -1.30 | -29.21% | 5 | 153 | 56.18% |
| AAP250321C00055000 | 2024-09-27 10:11AM EDT | 55.00 | 2.45 | 2.33 | 2.64 | +0.35 | +16.67% | 25 | 462 | 56.16% |
| AAP250321C00057500 | 2024-09-25 2:25PM EDT | 57.50 | 1.49 | 1.93 | 2.15 | 0.00 | - | 200 | 220 | 55.76% |
| AAP250321C00060000 | 2024-09-27 3:06PM EDT | 60.00 | 1.80 | 1.59 | 1.81 | +0.57 | +46.34% | 20 | 1,487 | 55.74% |
| AAP250321C00062500 | 2024-09-04 12:31PM EDT | 62.50 | 1.22 | 1.27 | 1.52 | 0.00 | - | 115 | 170 | 55.47% |
| AAP250321C00065000 | 2024-09-27 1:40PM EDT | 65.00 | 1.27 | 1.18 | 1.28 | +0.47 | +58.75% | 44 | 69 | 56.45% |
| AAP250321C00067500 | 2024-09-13 12:09PM EDT | 67.50 | 0.72 | 0.42 | 1.08 | 0.00 | - | 137 | 135 | 51.90% |
| AAP250321C00070000 | 2024-09-26 11:40AM EDT | 70.00 | 0.68 | 0.82 | 0.94 | 0.00 | - | 1 | 24 | 56.81% |
| AAP250321C00072500 | 2024-09-17 3:31PM EDT | 72.50 | 0.52 | 0.69 | 0.79 | 0.00 | - | 100 | 106 | 56.89% |
| AAP250321C00075000 | 2024-09-13 11:41AM EDT | 75.00 | 0.37 | 0.57 | 0.68 | 0.00 | - | 20 | 26 | 56.98% |
| AAP250321C00080000 | 2024-09-11 10:41AM EDT | 80.00 | 0.29 | 0.40 | 0.50 | 0.00 | - | 2 | 111 | 57.28% |
| AAP250321C00085000 | 2024-09-27 1:26PM EDT | 85.00 | 0.33 | 0.33 | 0.38 | +0.06 | +22.22% | 51 | 27 | 58.40% |
| AAP250321C00090000 | 2024-09-25 9:55AM EDT | 90.00 | 0.18 | 0.20 | 0.37 | 0.00 | - | 2 | 1 | 59.57% |
| AAP250321C00095000 | 2024-09-20 11:09AM EDT | 95.00 | 0.26 | 0.09 | 0.27 | +0.12 | +85.71% | 2 | 10 | 58.30% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250321P00020000 | 2024-09-26 3:32PM EDT | 20.00 | 0.51 | 0.52 | 0.59 | -0.04 | -7.27% | 1 | 11 | 75.68% |
| AAP250321P00022500 | 2024-09-25 1:24PM EDT | 22.50 | 0.82 | 0.76 | 0.84 | 0.00 | - | 1 | 16 | 72.02% |
| AAP250321P00025000 | 2024-09-17 3:31PM EDT | 25.00 | 0.91 | 0.88 | 1.15 | 0.00 | - | 100 | 250 | 66.60% |
| AAP250321P00027500 | 2024-09-25 11:19AM EDT | 27.50 | 1.56 | 1.48 | 1.56 | 0.00 | - | 3 | 20 | 65.67% |
| AAP250321P00030000 | 2024-09-27 3:40PM EDT | 30.00 | 2.04 | 1.98 | 2.27 | -0.11 | -5.12% | 2 | 654 | 64.26% |
| AAP250321P00032500 | 2024-09-18 2:31PM EDT | 32.50 | 2.28 | 2.49 | 2.95 | 0.00 | - | 180 | 171 | 61.23% |
| AAP250321P00035000 | 2024-09-27 3:14PM EDT | 35.00 | 3.50 | 3.40 | 3.60 | -0.30 | -7.89% | 1 | 1,788 | 59.06% |
| AAP250321P00037500 | 2024-09-26 2:33PM EDT | 37.50 | 4.85 | 4.40 | 4.75 | 0.00 | - | 1 | 508 | 58.52% |
| AAP250321P00040000 | 2024-09-26 11:52AM EDT | 40.00 | 5.90 | 4.80 | 5.70 | 0.00 | - | 7 | 297 | 52.93% |
| AAP250321P00042500 | 2024-09-24 12:44PM EDT | 42.50 | 6.70 | 6.85 | 7.00 | 0.00 | - | 12 | 823 | 55.15% |
| AAP250321P00045000 | 2024-09-27 10:35AM EDT | 45.00 | 7.90 | 8.30 | 9.05 | -1.20 | -13.19% | 2 | 35 | 56.64% |
| AAP250321P00047500 | 2024-09-27 2:08PM EDT | 47.50 | 9.75 | 9.90 | 10.15 | -2.15 | -18.07% | 48 | 149 | 53.46% |
| AAP250321P00050000 | 2024-09-11 10:02AM EDT | 50.00 | 13.80 | 11.65 | 11.80 | 0.00 | - | 1 | 132 | 52.20% |
| AAP250321P00052500 | 2024-08-29 10:24AM EDT | 52.50 | 9.90 | 13.15 | 13.70 | 0.00 | - | 13 | 18 | 52.44% |
| AAP250321P00055000 | 2024-09-18 9:45AM EDT | 55.00 | 14.80 | 14.75 | 16.25 | 0.00 | - | 3 | 344 | 57.64% |
| AAP250321P00057500 | 2024-09-27 10:54AM EDT | 57.50 | 17.05 | 17.55 | 18.15 | +5.30 | +45.11% | 20 | 90 | 52.34% |
| AAP250321P00060000 | 2024-09-27 2:23PM EDT | 60.00 | 19.55 | 19.55 | 20.60 | +10.00 | +104.71% | 43 | 40 | 52.83% |
| AAP250321P00062500 | 2024-09-27 10:53AM EDT | 62.50 | 21.40 | 20.95 | 22.25 | +11.50 | +116.16% | 2 | 119 | 51.95% |
| AAP250321P00065000 | 2024-08-30 12:13PM EDT | 65.00 | 20.32 | 23.25 | 24.40 | 0.00 | - | 5 | 37 | 49.68% |
| AAP250321P00067500 | 2024-09-06 9:47AM EDT | 67.50 | 26.80 | 26.50 | 27.05 | 0.00 | - | 8 | 8 | 50.24% |
| AAP250321P00070000 | 2024-09-06 10:18AM EDT | 70.00 | 29.52 | 28.85 | 29.80 | 0.00 | - | 1 | 2 | 53.81% |
| AAP250321P00075000 | 2024-07-19 10:26AM EDT | 75.00 | 18.43 | 17.30 | 17.70 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.