Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628C00057000 | 2024-06-14 11:19AM EDT | 57.00 | 4.65 | 7.50 | 10.85 | 0.00 | - | - | 1 | 93.36% |
| AAP240628C00058000 | 2024-06-14 12:47PM EDT | 58.00 | 4.50 | 7.50 | 9.85 | 0.00 | - | - | 1 | 111.23% |
| AAP240628C00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.20 | 5.65 | 6.65 | 0.00 | - | - | 1 | 66.70% |
| AAP240628C00061000 | 2024-06-18 10:29AM EDT | 61.00 | 4.35 | 3.75 | 5.90 | 0.00 | - | 2 | 6 | 90.28% |
| AAP240628C00062000 | 2024-06-18 12:12PM EDT | 62.00 | 3.40 | 3.85 | 5.00 | 0.00 | - | 1 | 13 | 61.52% |
| AAP240628C00063000 | 2024-06-18 3:22PM EDT | 63.00 | 2.51 | 3.00 | 4.00 | 0.00 | - | 1 | 21 | 54.44% |
| AAP240628C00064000 | 2024-06-21 9:54AM EDT | 64.00 | 3.10 | 2.33 | 2.86 | +0.60 | +24.00% | 5 | 52 | 55.71% |
| AAP240628C00065000 | 2024-06-21 3:49PM EDT | 65.00 | 1.84 | 1.70 | 1.81 | -0.16 | -8.00% | 74 | 64 | 41.80% |
| AAP240628C00066000 | 2024-06-21 3:56PM EDT | 66.00 | 1.18 | 1.17 | 1.24 | -0.54 | -31.40% | 137 | 80 | 40.23% |
| AAP240628C00067000 | 2024-06-21 2:55PM EDT | 67.00 | 0.86 | 0.76 | 0.87 | -0.38 | -30.65% | 29 | 99 | 41.36% |
| AAP240628C00068000 | 2024-06-21 2:20PM EDT | 68.00 | 0.56 | 0.41 | 0.57 | -0.26 | -31.71% | 29 | 578 | 41.41% |
| AAP240628C00069000 | 2024-06-21 3:30PM EDT | 69.00 | 0.34 | 0.29 | 0.37 | -0.26 | -43.33% | 6 | 174 | 42.09% |
| AAP240628C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 0.20 | 0.17 | 0.23 | -0.20 | -50.00% | 27 | 100 | 42.48% |
| AAP240628C00071000 | 2024-06-21 3:28PM EDT | 71.00 | 0.11 | 0.11 | 0.15 | -0.09 | -45.00% | 23 | 24 | 43.65% |
| AAP240628C00072000 | 2024-06-21 2:43PM EDT | 72.00 | 0.07 | 0.06 | 0.12 | -0.06 | -46.15% | 1 | 40 | 46.97% |
| AAP240628C00073000 | 2024-06-21 3:49PM EDT | 73.00 | 0.09 | 0.03 | 0.12 | -0.01 | -10.00% | 19 | 5 | 52.34% |
| AAP240628C00074000 | 2024-06-21 10:19AM EDT | 74.00 | 0.07 | 0.03 | 0.13 | -0.01 | -12.50% | 8 | 543 | 53.13% |
| AAP240628C00075000 | 2024-06-17 11:23AM EDT | 75.00 | 0.15 | 0.02 | 0.18 | 0.00 | - | 22 | 99 | 60.35% |
| AAP240628C00076000 | 2024-06-21 11:19AM EDT | 76.00 | 0.11 | 0.02 | 0.70 | -0.08 | -42.11% | 5 | 62 | 86.91% |
| AAP240628C00078000 | 2024-06-07 2:10PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | -0.06 | -66.67% | 5 | 2 | 61.33% |
| AAP240628C00080000 | 2024-06-18 12:45PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 27 | 67.19% |
| AAP240628C00081000 | 2024-05-29 11:15AM EDT | 81.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | - | 5 | 154.00% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 2.14 | 0.00 | - | - | 3 | 159.47% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 165.14% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 128.91% |
| AAP240628C00085000 | 2024-06-20 1:10PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 85.16% |
| AAP240628C00087000 | 2024-06-21 2:36PM EDT | 87.00 | 0.01 | 0.00 | 0.77 | -2.22 | -99.55% | 40 | 1 | 143.36% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 0.51 | 0.00 | - | 10 | 10 | 135.55% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 196.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-06-21 3:52PM EDT | 50.00 | 0.01 | 0.00 | 0.52 | -0.02 | -66.67% | 6 | 20 | 137.50% |
| AAP240628P00053000 | 2024-06-17 1:28PM EDT | 53.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 40 | 44 | 111.91% |
| AAP240628P00055000 | 2024-06-17 10:58AM EDT | 55.00 | 0.08 | 0.01 | 0.20 | 0.00 | - | 3 | 87 | 80.47% |
| AAP240628P00056000 | 2024-06-21 1:05PM EDT | 56.00 | 0.03 | 0.01 | 0.09 | -0.28 | -90.32% | 5 | 7 | 64.45% |
| AAP240628P00057000 | 2024-06-21 3:36PM EDT | 57.00 | 0.02 | 0.01 | 0.05 | -0.08 | -80.00% | 2 | 9 | 53.91% |
| AAP240628P00058000 | 2024-06-21 1:09PM EDT | 58.00 | 0.05 | 0.02 | 0.20 | -0.03 | -37.50% | 1 | 21 | 60.94% |
| AAP240628P00059000 | 2024-06-21 3:28PM EDT | 59.00 | 0.05 | 0.04 | 0.27 | -0.05 | -50.00% | 5 | 55 | 58.59% |
| AAP240628P00060000 | 2024-06-21 3:38PM EDT | 60.00 | 0.10 | 0.07 | 0.10 | -0.02 | -16.67% | 12 | 45 | 46.48% |
| AAP240628P00061000 | 2024-06-21 1:45PM EDT | 61.00 | 0.14 | 0.11 | 0.32 | -0.36 | -72.00% | 2 | 21 | 54.59% |
| AAP240628P00062000 | 2024-06-21 1:50PM EDT | 62.00 | 0.18 | 0.21 | 0.27 | -0.22 | -55.00% | 8 | 11 | 43.65% |
| AAP240628P00063000 | 2024-06-21 3:58PM EDT | 63.00 | 0.42 | 0.21 | 0.62 | -0.27 | -39.13% | 5 | 37 | 49.95% |
| AAP240628P00064000 | 2024-06-21 2:57PM EDT | 64.00 | 0.62 | 0.57 | 0.76 | -0.24 | -27.91% | 24 | 23 | 44.48% |
| AAP240628P00065000 | 2024-06-21 1:44PM EDT | 65.00 | 0.77 | 0.93 | 1.02 | -0.20 | -20.62% | 82 | 47 | 40.87% |
| AAP240628P00066000 | 2024-06-21 3:54PM EDT | 66.00 | 1.47 | 1.38 | 1.49 | -0.08 | -5.16% | 72 | 20 | 40.58% |
| AAP240628P00067000 | 2024-06-21 2:04PM EDT | 67.00 | 1.80 | 1.98 | 2.09 | -0.13 | -6.74% | 64 | 41 | 40.72% |
| AAP240628P00068000 | 2024-06-21 2:02PM EDT | 68.00 | 2.39 | 2.54 | 2.87 | -0.27 | -10.15% | 3 | 21 | 43.56% |
| AAP240628P00069000 | 2024-06-20 10:24AM EDT | 69.00 | 3.82 | 2.44 | 4.50 | 0.00 | - | 1 | 5 | 74.32% |
| AAP240628P00070000 | 2024-06-20 11:23AM EDT | 70.00 | 4.66 | 3.30 | 5.50 | 0.00 | - | 4 | 10 | 83.59% |
| AAP240628P00071000 | 2024-05-29 10:31AM EDT | 71.00 | 5.61 | 5.05 | 5.60 | 0.00 | - | 6 | 5 | 56.06% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 8.40 | 9.55 | 0.00 | - | 8 | 4 | 150.15% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 158.94% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 9.15 | 10.65 | 0.00 | - | 1 | 0 | 90.04% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 28.05 | 31.05 | 0.00 | - | 1 | 0 | 168.55% |
© 2024 Yahoo. All rights reserved.