Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 550.78% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 410.16% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 308.20% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 781.54% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 845.22% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 616.80% |
| AAP240621C00045000 | 2024-06-12 12:17PM EDT | 45.00 | 20.97 | 17.15 | 19.50 | 0.00 | - | 9 | 72 | 239.55% |
| AAP240621C00047500 | 2024-06-12 12:18PM EDT | 47.50 | 18.56 | 14.75 | 17.00 | 0.00 | - | 5 | 92 | 211.13% |
| AAP240621C00050000 | 2024-06-12 12:20PM EDT | 50.00 | 16.10 | 12.40 | 13.80 | 0.00 | - | 10 | 223 | 135.16% |
| AAP240621C00052500 | 2024-06-04 9:48AM EDT | 52.50 | 13.80 | 10.75 | 11.35 | 0.00 | - | 2 | 41 | 88.48% |
| AAP240621C00055000 | 2024-06-13 3:51PM EDT | 55.00 | 8.96 | 8.25 | 8.80 | 0.00 | - | 1 | 138 | 67.19% |
| AAP240621C00057500 | 2024-05-29 10:54AM EDT | 57.50 | 8.50 | 4.10 | 6.30 | 0.00 | - | 2 | 72 | 70.12% |
| AAP240621C00060000 | 2024-06-14 2:18PM EDT | 60.00 | 3.00 | 2.97 | 3.80 | -2.83 | -48.54% | 30 | 613 | 47.95% |
| AAP240621C00062000 | 2024-06-14 2:27PM EDT | 62.00 | 1.60 | 1.96 | 2.24 | -2.60 | -61.90% | 160 | 32 | 44.24% |
| AAP240621C00062500 | 2024-06-14 3:10PM EDT | 62.50 | 1.57 | 1.67 | 1.79 | -0.21 | -11.80% | 28 | 139 | 39.65% |
| AAP240621C00063000 | 2024-06-14 1:32PM EDT | 63.00 | 0.89 | 1.38 | 1.49 | -0.45 | -33.58% | 23 | 112 | 39.26% |
| AAP240621C00064000 | 2024-06-14 2:27PM EDT | 64.00 | 0.68 | 0.89 | 0.99 | -0.58 | -46.03% | 22 | 289 | 38.62% |
| AAP240621C00065000 | 2024-06-14 3:45PM EDT | 65.00 | 0.58 | 0.54 | 0.63 | -0.01 | -1.69% | 120 | 730 | 38.57% |
| AAP240621C00066000 | 2024-06-14 3:37PM EDT | 66.00 | 0.40 | 0.13 | 0.58 | -0.11 | -21.57% | 11 | 202 | 46.48% |
| AAP240621C00067000 | 2024-06-14 3:31PM EDT | 67.00 | 0.19 | 0.13 | 0.27 | -0.16 | -45.71% | 10 | 79 | 41.41% |
| AAP240621C00068000 | 2024-06-14 9:58AM EDT | 68.00 | 0.08 | 0.10 | 0.21 | -0.12 | -60.00% | 5 | 256 | 45.12% |
| AAP240621C00069000 | 2024-06-14 3:34PM EDT | 69.00 | 0.09 | 0.05 | 0.11 | -0.02 | -18.18% | 1 | 718 | 43.95% |
| AAP240621C00070000 | 2024-06-14 3:36PM EDT | 70.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 56 | 2,060 | 48.63% |
| AAP240621C00071000 | 2024-06-14 12:44PM EDT | 71.00 | 0.14 | 0.02 | 0.14 | +0.07 | +100.00% | 2 | 98 | 51.56% |
| AAP240621C00072000 | 2024-06-13 3:00PM EDT | 72.00 | 0.05 | 0.02 | 0.23 | 0.00 | - | 5 | 82 | 61.91% |
| AAP240621C00073000 | 2024-06-12 9:32AM EDT | 73.00 | 0.10 | 0.02 | 0.61 | 0.00 | - | 1 | 121 | 83.01% |
| AAP240621C00074000 | 2024-06-11 9:39AM EDT | 74.00 | 0.12 | 0.01 | 0.60 | 0.00 | - | 2 | 42 | 88.09% |
| AAP240621C00075000 | 2024-06-13 3:56PM EDT | 75.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 8 | 3,393 | 59.38% |
| AAP240621C00076000 | 2024-06-14 1:31PM EDT | 76.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 17 | 55 | 63.28% |
| AAP240621C00077000 | 2024-06-07 3:30PM EDT | 77.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 83.01% |
| AAP240621C00078000 | 2024-06-14 10:05AM EDT | 78.00 | 0.11 | 0.00 | 0.20 | +0.08 | +266.67% | 12 | 53 | 87.50% |
| AAP240621C00079000 | 2024-06-06 10:08AM EDT | 79.00 | 0.07 | 0.00 | 1.28 | 0.00 | - | 1 | 27 | 137.79% |
| AAP240621C00080000 | 2024-06-14 3:41PM EDT | 80.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 3,935 | 73.44% |
| AAP240621C00081000 | 2024-06-03 1:07PM EDT | 81.00 | 0.11 | 0.00 | 1.28 | 0.00 | - | 5 | 9 | 148.54% |
| AAP240621C00082000 | 2024-05-29 12:19PM EDT | 82.00 | 0.14 | 0.00 | 0.23 | 0.00 | - | 6 | 20 | 106.64% |
| AAP240621C00083000 | 2024-06-03 10:30AM EDT | 83.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 139.45% |
| AAP240621C00084000 | 2024-05-22 2:49PM EDT | 84.00 | 1.44 | 0.00 | 0.75 | 0.00 | - | - | 9 | 144.14% |
| AAP240621C00085000 | 2024-06-11 1:29PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 120 | 3,016 | 92.97% |
| AAP240621C00086000 | 2024-06-06 3:41PM EDT | 86.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 22 | 56 | 173.05% |
| AAP240621C00090000 | 2024-06-13 3:49PM EDT | 90.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 1,563 | 156.84% |
| AAP240621C00095000 | 2024-06-13 9:51AM EDT | 95.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 1,839 | 123.44% |
| AAP240621C00100000 | 2024-06-14 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 889 | 118.75% |
| AAP240621C00105000 | 2024-06-12 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 268 | 1,281 | 139.06% |
| AAP240621C00110000 | 2024-06-06 3:02PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 593 | 178.13% |
| AAP240621C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 625 | 182.81% |
| AAP240621C00120000 | 2024-06-12 1:50PM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 502 | 187.50% |
| AAP240621C00125000 | 2024-05-30 11:56AM EDT | 125.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 2 | 507 | 282.81% |
| AAP240621C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 3 | 459 | 290.63% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 276.17% |
| AAP240621C00140000 | 2024-06-06 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 944 | 206.25% |
| AAP240621C00145000 | 2024-05-28 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 15 | 204 | 280.47% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 312.89% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 6 | 269 | 294.53% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 267.19% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 309.38% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 281.25% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 318.75% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 298.44% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 346.88% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 161 | 307.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 50.00% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 50.00% |
| AAP240621P00032500 | 2024-06-04 9:51AM EDT | 32.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 105 | 108 | 354.69% |
| AAP240621P00035000 | 2024-06-13 9:54AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,007 | 187.50% |
| AAP240621P00037500 | 2024-05-20 1:50PM EDT | 37.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 283 | 202.34% |
| AAP240621P00040000 | 2024-06-11 9:42AM EDT | 40.00 | 0.06 | 0.00 | 0.83 | 0.00 | - | 1 | 511 | 235.35% |
| AAP240621P00042500 | 2024-06-14 12:13PM EDT | 42.50 | 0.02 | 0.00 | 0.20 | +0.01 | +100.00% | 90 | 274 | 159.38% |
| AAP240621P00045000 | 2024-06-14 3:09PM EDT | 45.00 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 1 | 946 | 121.09% |
| AAP240621P00047500 | 2024-06-04 3:34PM EDT | 47.50 | 0.11 | 0.00 | 1.28 | 0.00 | - | 3 | 165 | 180.47% |
| AAP240621P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 1 | 951 | 156.05% |
| AAP240621P00052500 | 2024-06-13 11:13AM EDT | 52.50 | 0.03 | 0.02 | 0.14 | 0.00 | - | 16 | 353 | 80.86% |
| AAP240621P00055000 | 2024-06-14 2:02PM EDT | 55.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 4 | 626 | 59.77% |
| AAP240621P00057500 | 2024-06-14 1:19PM EDT | 57.50 | 0.14 | 0.06 | 0.11 | +0.07 | +100.00% | 2 | 762 | 50.39% |
| AAP240621P00058000 | 2024-06-14 3:49PM EDT | 58.00 | 0.09 | 0.05 | 0.22 | 0.00 | - | 214 | 2 | 55.86% |
| AAP240621P00059000 | 2024-06-14 2:17PM EDT | 59.00 | 0.23 | 0.10 | 0.29 | +0.10 | +76.92% | 19 | 111 | 52.05% |
| AAP240621P00060000 | 2024-06-14 3:18PM EDT | 60.00 | 0.22 | 0.19 | 0.25 | -0.01 | -4.35% | 67 | 2,309 | 41.41% |
| AAP240621P00061000 | 2024-06-14 1:39PM EDT | 61.00 | 0.70 | 0.15 | 0.52 | +0.35 | +100.00% | 25 | 17 | 44.43% |
| AAP240621P00062000 | 2024-06-14 3:11PM EDT | 62.00 | 0.72 | 0.55 | 0.80 | +0.17 | +30.91% | 228 | 396 | 43.56% |
| AAP240621P00062500 | 2024-06-14 3:44PM EDT | 62.50 | 0.73 | 0.73 | 0.82 | -0.04 | -5.19% | 11 | 1,960 | 38.09% |
| AAP240621P00063000 | 2024-06-14 1:54PM EDT | 63.00 | 1.41 | 0.92 | 1.02 | +0.46 | +48.42% | 5 | 90 | 37.70% |
| AAP240621P00064000 | 2024-06-14 3:28PM EDT | 64.00 | 1.39 | 1.42 | 1.52 | -0.05 | -3.47% | 38 | 53 | 37.06% |
| AAP240621P00065000 | 2024-06-14 3:05PM EDT | 65.00 | 2.37 | 1.88 | 2.21 | +0.43 | +22.16% | 49 | 1,955 | 38.57% |
| AAP240621P00066000 | 2024-06-14 1:29PM EDT | 66.00 | 4.00 | 2.64 | 3.35 | +1.65 | +70.21% | 4 | 93 | 53.47% |
| AAP240621P00067000 | 2024-06-12 1:03PM EDT | 67.00 | 2.35 | 3.65 | 4.10 | 0.00 | - | 35 | 131 | 52.83% |
| AAP240621P00068000 | 2024-06-05 2:27PM EDT | 68.00 | 4.23 | 4.45 | 5.60 | 0.00 | - | 2 | 155 | 57.42% |
| AAP240621P00069000 | 2024-06-04 2:23PM EDT | 69.00 | 4.06 | 5.40 | 6.20 | 0.00 | - | 235 | 500 | 52.25% |
| AAP240621P00070000 | 2024-06-14 2:47PM EDT | 70.00 | 7.32 | 6.35 | 7.15 | +1.02 | +16.19% | 116 | 8,032 | 54.88% |
| AAP240621P00071000 | 2024-06-14 12:44PM EDT | 71.00 | 9.17 | 7.30 | 8.15 | +3.62 | +65.23% | 2 | 104 | 58.40% |
| AAP240621P00072000 | 2024-06-04 1:54PM EDT | 72.00 | 6.96 | 8.30 | 8.95 | 0.00 | - | 2 | 48 | 51.17% |
| AAP240621P00073000 | 2024-06-06 3:35PM EDT | 73.00 | 8.50 | 9.35 | 10.50 | 0.00 | - | 26 | 48 | 85.06% |
| AAP240621P00074000 | 2024-06-14 2:32PM EDT | 74.00 | 11.21 | 10.25 | 11.40 | +3.46 | +44.65% | 1 | 4 | 83.50% |
| AAP240621P00075000 | 2024-06-14 10:35AM EDT | 75.00 | 14.20 | 11.30 | 11.80 | +3.03 | +27.13% | 1 | 664 | 86.72% |
| AAP240621P00077000 | 2024-05-22 2:43PM EDT | 77.00 | 9.85 | 13.30 | 14.45 | 0.00 | - | - | 0 | 103.52% |
| AAP240621P00080000 | 2024-06-13 2:24PM EDT | 80.00 | 16.00 | 16.25 | 17.50 | 0.00 | - | 11 | 5 | 118.36% |
| AAP240621P00085000 | 2024-05-29 3:18PM EDT | 85.00 | 21.85 | 21.25 | 22.40 | 0.00 | - | 5 | 1 | 135.94% |
| AAP240621P00090000 | 2024-05-21 10:31AM EDT | 90.00 | 19.23 | 24.80 | 27.70 | 0.00 | - | 2 | 0 | 221.68% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 0.00% |
| AAP240621P00100000 | 2024-05-15 2:57PM EDT | 100.00 | 25.90 | 34.95 | 38.50 | 0.00 | - | 10 | 0 | 176.17% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 172.66% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.