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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240628C00058000 | 2024-06-14 12:47PM EDT | 58.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240628C00060000 | 2024-06-11 1:48PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240628C00061000 | 2024-06-27 11:15AM EDT | 61.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240628C00062000 | 2024-06-27 10:58AM EDT | 62.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| AAP240628C00063000 | 2024-06-27 11:46AM EDT | 63.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| AAP240628C00064000 | 2024-06-27 11:54AM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAP240628C00065000 | 2024-06-27 2:05PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 25.00% |
| AAP240628C00066000 | 2024-06-27 3:29PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AAP240628C00067000 | 2024-06-27 9:54AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240628C00068000 | 2024-06-27 12:59PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AAP240628C00069000 | 2024-06-27 1:39PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAP240628C00070000 | 2024-06-27 3:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AAP240628C00071000 | 2024-06-27 3:36PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628C00072000 | 2024-06-27 10:08AM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628C00073000 | 2024-06-24 11:16AM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240628C00074000 | 2024-06-24 11:06AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAP240628C00075000 | 2024-06-24 12:55PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628C00076000 | 2024-06-26 12:07PM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240628C00077000 | 2024-06-26 9:40AM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240628C00078000 | 2024-06-25 10:54AM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628C00080000 | 2024-06-24 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240628C00081000 | 2024-06-24 10:12AM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240628C00082000 | 2024-05-22 2:57PM EDT | 82.00 | 1.78 | 0.00 | 2.14 | 0.00 | - | - | 3 | 450.39% |
| AAP240628C00083000 | 2024-06-07 2:10PM EDT | 83.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240628C00084000 | 2024-05-21 3:24PM EDT | 84.00 | 1.42 | 0.00 | 0.75 | 0.00 | - | - | 20 | 364.45% |
| AAP240628C00085000 | 2024-06-20 1:10PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628C00087000 | 2024-06-21 2:36PM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAP240628C00088000 | 2024-06-10 12:05PM EDT | 88.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AAP240628C00090000 | 2024-05-17 12:05PM EDT | 90.00 | 1.46 | 0.00 | 1.95 | 0.00 | - | 2 | 2 | 535.74% |
| AAP240628C00095000 | 2024-06-18 9:37AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240628P00050000 | 2024-06-26 3:23PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAP240628P00053000 | 2024-06-17 1:28PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| AAP240628P00054000 | 2024-06-20 10:08AM EDT | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240628P00055000 | 2024-06-27 2:28PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AAP240628P00056000 | 2024-06-24 9:38AM EDT | 56.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240628P00057000 | 2024-06-27 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628P00058000 | 2024-06-27 10:14AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240628P00059000 | 2024-06-27 10:35AM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| AAP240628P00060000 | 2024-06-26 3:54PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| AAP240628P00061000 | 2024-06-27 3:43PM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| AAP240628P00062000 | 2024-06-27 1:34PM EDT | 62.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAP240628P00063000 | 2024-06-27 3:48PM EDT | 63.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAP240628P00064000 | 2024-06-27 12:12PM EDT | 64.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240628P00065000 | 2024-06-27 2:25PM EDT | 65.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAP240628P00066000 | 2024-06-26 2:34PM EDT | 66.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240628P00067000 | 2024-06-26 3:30PM EDT | 67.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240628P00068000 | 2024-06-25 2:25PM EDT | 68.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240628P00069000 | 2024-06-27 12:36PM EDT | 69.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240628P00070000 | 2024-06-27 3:28PM EDT | 70.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240628P00071000 | 2024-06-27 3:27PM EDT | 71.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240628P00072000 | 2024-05-17 10:09AM EDT | 72.00 | 5.34 | 8.40 | 9.55 | 0.00 | - | 8 | 4 | 189.84% |
| AAP240628P00075000 | 2024-05-14 10:56AM EDT | 75.00 | 5.35 | 11.20 | 11.75 | 0.00 | - | - | 10 | 0.00% |
| AAP240628P00076000 | 2024-05-28 10:08AM EDT | 76.00 | 8.36 | 11.55 | 13.65 | 0.00 | - | 1 | 0 | 262.89% |
| AAP240628P00095000 | 2024-05-30 10:16AM EDT | 95.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.