Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00065000 | 2024-05-03 10:05AM EDT | 65.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240510C00066000 | 2024-04-30 11:20AM EDT | 66.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240510C00068000 | 2024-04-26 11:16AM EDT | 68.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240510C00069000 | 2024-04-16 10:52AM EDT | 69.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240510C00070000 | 2024-05-01 12:59PM EDT | 70.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240510C00071000 | 2024-05-06 2:49PM EDT | 71.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240510C00072000 | 2024-05-06 3:33PM EDT | 72.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240510C00073000 | 2024-05-08 2:31PM EDT | 73.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240510C00074000 | 2024-05-08 3:58PM EDT | 74.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240510C00075000 | 2024-05-08 3:58PM EDT | 75.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| AAP240510C00076000 | 2024-05-08 3:57PM EDT | 76.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAP240510C00077000 | 2024-05-08 3:56PM EDT | 77.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AAP240510C00078000 | 2024-05-08 3:33PM EDT | 78.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP240510C00079000 | 2024-05-08 3:11PM EDT | 79.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240510C00080000 | 2024-05-08 12:33PM EDT | 80.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAP240510C00081000 | 2024-05-08 12:32PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAP240510C00082000 | 2024-05-08 3:56PM EDT | 82.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AAP240510C00083000 | 2024-05-08 10:29AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAP240510C00084000 | 2024-05-06 10:19AM EDT | 84.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240510C00085000 | 2024-05-08 9:52AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240510C00086000 | 2024-05-02 9:59AM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240510C00087000 | 2024-05-01 9:37AM EDT | 87.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240510C00088000 | 2024-04-25 10:44AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240510C00090000 | 2024-05-08 9:32AM EDT | 90.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240510C00092000 | 2024-05-07 10:54AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240510C00094000 | 2024-04-22 11:13AM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00060000 | 2024-05-08 3:04PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 0 | 50.00% |
| AAP240510P00061000 | 2024-05-08 10:59AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240510P00062000 | 2024-04-30 10:20AM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240510P00064000 | 2024-05-08 12:31PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240510P00065000 | 2024-05-08 11:53AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240510P00066000 | 2024-05-07 12:05PM EDT | 66.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AAP240510P00067000 | 2024-05-06 3:28PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAP240510P00068000 | 2024-05-08 3:56PM EDT | 68.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAP240510P00069000 | 2024-05-06 3:57PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| AAP240510P00070000 | 2024-05-08 1:04PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| AAP240510P00071000 | 2024-05-07 2:23PM EDT | 71.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AAP240510P00072000 | 2024-05-08 3:59PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAP240510P00073000 | 2024-05-08 3:56PM EDT | 73.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAP240510P00074000 | 2024-05-08 2:19PM EDT | 74.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| AAP240510P00075000 | 2024-05-08 3:46PM EDT | 75.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| AAP240510P00076000 | 2024-05-08 3:46PM EDT | 76.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240510P00077000 | 2024-05-08 3:46PM EDT | 77.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAP240510P00078000 | 2024-05-06 3:17PM EDT | 78.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240510P00079000 | 2024-05-08 2:52PM EDT | 79.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240510P00080000 | 2024-05-07 9:51AM EDT | 80.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240510P00082000 | 2024-04-05 2:24PM EDT | 82.00 | 6.75 | 5.60 | 6.05 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240510P00085000 | 2024-04-09 10:17AM EDT | 85.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240510P00086000 | 2024-04-02 11:00AM EDT | 86.00 | 4.50 | 12.50 | 12.85 | 0.00 | - | - | 0 | 222.66% |
| AAP240510P00093000 | 2024-05-01 11:10AM EDT | 93.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240510P00095000 | 2024-05-02 10:01AM EDT | 95.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.