Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00045000 | 2024-04-01 3:57PM EDT | 45.00 | 40.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| AAP240517C00060000 | 2024-04-10 9:48AM EDT | 60.00 | 16.80 | 13.80 | 17.20 | 0.00 | - | 5 | 11 | 130.37% |
| AAP240517C00065000 | 2024-05-10 9:58AM EDT | 65.00 | 10.63 | 8.60 | 12.15 | +1.18 | +12.49% | 1 | 9 | 85.74% |
| AAP240517C00069000 | 2024-04-30 1:04PM EDT | 69.00 | 5.65 | 6.05 | 7.15 | 0.00 | - | - | 0 | 68.36% |
| AAP240517C00070000 | 2024-05-06 11:15AM EDT | 70.00 | 5.30 | 5.15 | 5.55 | 0.00 | - | 3 | 97 | 58.50% |
| AAP240517C00071000 | 2024-05-03 12:54PM EDT | 71.00 | 6.00 | 2.52 | 5.15 | 0.00 | - | 2 | 4 | 71.39% |
| AAP240517C00072000 | 2024-05-08 2:24PM EDT | 72.00 | 3.85 | 2.89 | 3.80 | 0.00 | - | 9 | 3 | 50.98% |
| AAP240517C00072500 | 2024-05-06 10:19AM EDT | 72.50 | 4.25 | 3.05 | 3.50 | 0.00 | - | 1 | 226 | 52.59% |
| AAP240517C00073000 | 2024-05-10 12:45PM EDT | 73.00 | 3.04 | 2.22 | 3.60 | +0.10 | +3.40% | 2 | 59 | 64.80% |
| AAP240517C00074000 | 2024-05-10 12:49PM EDT | 74.00 | 2.28 | 2.08 | 2.18 | -0.50 | -17.99% | 5 | 157 | 42.33% |
| AAP240517C00075000 | 2024-05-10 3:52PM EDT | 75.00 | 1.65 | 1.51 | 1.61 | -0.23 | -12.23% | 61 | 817 | 41.55% |
| AAP240517C00076000 | 2024-05-10 3:07PM EDT | 76.00 | 1.06 | 1.05 | 1.14 | -0.39 | -26.90% | 23 | 134 | 40.87% |
| AAP240517C00077000 | 2024-05-10 2:59PM EDT | 77.00 | 0.70 | 0.64 | 0.85 | -0.39 | -35.78% | 81 | 230 | 42.48% |
| AAP240517C00077500 | 2024-05-10 3:39PM EDT | 77.50 | 0.69 | 0.43 | 0.80 | -0.34 | -33.01% | 47 | 251 | 45.31% |
| AAP240517C00078000 | 2024-05-10 10:39AM EDT | 78.00 | 0.60 | 0.29 | 1.07 | -0.11 | -15.49% | 2 | 72 | 57.52% |
| AAP240517C00079000 | 2024-05-10 9:59AM EDT | 79.00 | 0.32 | 0.21 | 0.74 | -0.18 | -36.00% | 2 | 1,045 | 55.18% |
| AAP240517C00080000 | 2024-05-10 12:38PM EDT | 80.00 | 0.46 | 0.13 | 0.27 | +0.16 | +53.33% | 24 | 729 | 43.56% |
| AAP240517C00081000 | 2024-05-10 3:55PM EDT | 81.00 | 0.12 | 0.00 | 0.15 | -0.12 | -50.00% | 10 | 38 | 42.19% |
| AAP240517C00082000 | 2024-05-10 2:37PM EDT | 82.00 | 0.08 | 0.05 | 0.11 | -0.07 | -46.67% | 20 | 16 | 44.14% |
| AAP240517C00082500 | 2024-05-09 11:24AM EDT | 82.50 | 0.11 | 0.04 | 0.10 | 0.00 | - | 5 | 361 | 45.51% |
| AAP240517C00083000 | 2024-05-03 9:48AM EDT | 83.00 | 0.55 | 0.03 | 0.18 | 0.00 | - | 1 | 16 | 54.30% |
| AAP240517C00084000 | 2024-05-09 9:30AM EDT | 84.00 | 0.19 | 0.01 | 0.18 | 0.00 | - | 5 | 19 | 51.56% |
| AAP240517C00085000 | 2024-05-09 12:25PM EDT | 85.00 | 0.05 | 0.01 | 0.11 | -0.01 | -16.67% | 1 | 715 | 51.56% |
| AAP240517C00086000 | 2024-05-07 12:19PM EDT | 86.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 22 | 37 | 54.69% |
| AAP240517C00087000 | 2024-05-07 9:51AM EDT | 87.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 14 | 26 | 50.78% |
| AAP240517C00087500 | 2024-05-06 10:07AM EDT | 87.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 3 | 233 | 52.34% |
| AAP240517C00089000 | 2024-04-23 1:36PM EDT | 89.00 | 0.35 | 0.01 | 0.03 | 0.00 | - | - | 2 | 57.03% |
| AAP240517C00090000 | 2024-05-10 3:13PM EDT | 90.00 | 0.06 | 0.00 | 0.11 | +0.05 | +500.00% | 1 | 343 | 69.53% |
| AAP240517C00095000 | 2024-05-10 10:42AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 343 | 70.31% |
| AAP240517C00100000 | 2024-04-16 1:14PM EDT | 100.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 78.13% |
| AAP240517C00105000 | 2024-04-11 10:18AM EDT | 105.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 2 | 127 | 107.81% |
| AAP240517C00110000 | 2024-04-10 2:19PM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 110.94% |
| AAP240517C00120000 | 2024-04-02 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 140.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00055000 | 2024-04-12 3:40PM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 133.20% |
| AAP240517P00060000 | 2024-05-09 11:49AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 115 | 74.22% |
| AAP240517P00064000 | 2024-05-07 11:42AM EDT | 64.00 | 0.05 | 0.01 | 1.10 | 0.00 | - | - | 1 | 105.66% |
| AAP240517P00065000 | 2024-05-10 2:35PM EDT | 65.00 | 0.05 | 0.04 | 0.11 | +0.01 | +25.00% | 7 | 390 | 61.52% |
| AAP240517P00066000 | 2024-05-10 11:24AM EDT | 66.00 | 0.06 | 0.02 | 0.65 | -0.16 | -72.73% | 150 | 21 | 78.13% |
| AAP240517P00067000 | 2024-05-09 3:30PM EDT | 67.00 | 0.02 | 0.04 | 0.19 | -0.06 | -75.00% | 5 | 127 | 55.08% |
| AAP240517P00068000 | 2024-05-10 3:11PM EDT | 68.00 | 0.14 | 0.06 | 0.13 | 0.00 | - | 12 | 78 | 50.59% |
| AAP240517P00069000 | 2024-05-10 2:18PM EDT | 69.00 | 0.10 | 0.13 | 0.75 | -0.10 | -50.00% | 36 | 202 | 62.50% |
| AAP240517P00070000 | 2024-05-10 11:31AM EDT | 70.00 | 0.17 | 0.17 | 0.21 | -0.08 | -32.00% | 4 | 586 | 43.65% |
| AAP240517P00071000 | 2024-05-10 11:30AM EDT | 71.00 | 0.31 | 0.25 | 0.30 | -0.17 | -35.42% | 6 | 48 | 41.46% |
| AAP240517P00072000 | 2024-05-10 3:01PM EDT | 72.00 | 0.51 | 0.41 | 0.47 | -0.49 | -49.00% | 6 | 50 | 40.72% |
| AAP240517P00072500 | 2024-05-10 3:18PM EDT | 72.50 | 0.66 | 0.36 | 0.91 | +0.09 | +15.79% | 23 | 341 | 50.78% |
| AAP240517P00073000 | 2024-05-10 2:46PM EDT | 73.00 | 0.77 | 0.63 | 0.72 | +0.08 | +11.59% | 7 | 87 | 40.28% |
| AAP240517P00074000 | 2024-05-10 2:10PM EDT | 74.00 | 1.06 | 0.96 | 1.05 | +0.09 | +9.28% | 11 | 568 | 39.60% |
| AAP240517P00075000 | 2024-05-10 3:55PM EDT | 75.00 | 1.45 | 1.41 | 1.50 | +0.09 | +6.62% | 130 | 766 | 39.50% |
| AAP240517P00076000 | 2024-05-10 3:18PM EDT | 76.00 | 2.01 | 1.94 | 2.05 | -0.15 | -6.94% | 70 | 337 | 39.26% |
| AAP240517P00077000 | 2024-05-10 3:13PM EDT | 77.00 | 2.98 | 2.25 | 2.89 | +0.56 | +23.14% | 6 | 56 | 44.48% |
| AAP240517P00077500 | 2024-05-10 12:52PM EDT | 77.50 | 2.86 | 2.85 | 3.45 | +0.17 | +6.32% | 6 | 317 | 50.64% |
| AAP240517P00078000 | 2024-04-25 12:31PM EDT | 78.00 | 5.77 | 2.89 | 3.50 | 0.00 | - | - | 11 | 40.72% |
| AAP240517P00079000 | 2024-04-26 9:46AM EDT | 79.00 | 4.75 | 4.05 | 5.05 | 0.00 | - | 7 | 3 | 65.92% |
| AAP240517P00080000 | 2024-05-03 12:44PM EDT | 80.00 | 4.72 | 4.90 | 5.25 | 0.00 | - | 1 | 114 | 44.04% |
| AAP240517P00081000 | 2024-04-23 9:58AM EDT | 81.00 | 5.65 | 5.80 | 6.25 | 0.00 | - | - | 6 | 49.81% |
| AAP240517P00082500 | 2024-05-03 3:17PM EDT | 82.50 | 6.37 | 7.25 | 7.75 | 0.00 | - | 3 | 206 | 58.01% |
| AAP240517P00084000 | 2024-04-29 10:02AM EDT | 84.00 | 9.15 | 7.95 | 11.15 | 0.00 | - | - | 1 | 81.05% |
| AAP240517P00085000 | 2024-04-22 10:43AM EDT | 85.00 | 8.52 | 7.95 | 12.15 | 0.00 | - | 2 | 57 | 54.30% |
| AAP240517P00087500 | 2024-04-12 3:28PM EDT | 87.50 | 16.65 | 11.65 | 14.70 | 0.00 | - | 3 | 0 | 105.86% |
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 90.00 | 8.53 | 13.15 | 15.35 | 0.00 | - | 1 | 0 | 100.68% |
| AAP240517P00095000 | 2024-05-03 12:44PM EDT | 95.00 | 18.89 | 19.10 | 20.10 | 0.00 | - | 1 | 0 | 98.83% |
| AAP240517P00100000 | 2024-05-09 3:34PM EDT | 100.00 | 24.43 | 24.55 | 25.60 | 0.00 | - | 2 | 0 | 112.11% |
© 2024 Yahoo. All rights reserved.