Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719C00040000 | 2024-05-31 10:48AM EDT | 40.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240719C00050000 | 2024-06-14 10:29AM EDT | 50.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240719C00055000 | 2024-06-05 10:23AM EDT | 55.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240719C00060000 | 2024-06-18 12:39PM EDT | 60.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240719C00062500 | 2024-06-27 3:56PM EDT | 62.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AAP240719C00065000 | 2024-06-27 12:29PM EDT | 65.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| AAP240719C00067500 | 2024-06-27 10:37AM EDT | 67.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| AAP240719C00070000 | 2024-06-27 11:50AM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| AAP240719C00072500 | 2024-06-27 11:43AM EDT | 72.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240719C00075000 | 2024-06-27 3:46PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AAP240719C00077500 | 2024-06-27 3:46PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AAP240719C00080000 | 2024-06-26 3:57PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AAP240719C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 2.36 | 0.04 | 0.28 | 0.00 | - | - | 3 | 62.31% |
| AAP240719C00085000 | 2024-06-20 10:24AM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240719C00090000 | 2024-06-21 3:40PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AAP240719C00095000 | 2024-06-27 1:14PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240719C00100000 | 2024-06-26 1:06PM EDT | 100.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240719C00105000 | 2024-05-28 11:23AM EDT | 105.00 | 0.29 | 0.00 | 0.16 | 0.00 | - | 1 | 39 | 93.75% |
| AAP240719C00110000 | 2024-06-26 1:06PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240719C00115000 | 2024-06-20 10:22AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240719C00120000 | 2024-04-05 2:03PM EDT | 120.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 10 | 15 | 137.40% |
| AAP240719C00125000 | 2024-03-27 10:46AM EDT | 125.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 1 | 139.06% |
| AAP240719C00130000 | 2024-03-26 9:41AM EDT | 130.00 | 0.49 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 141.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719P00035000 | 2024-04-12 11:48AM EDT | 35.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 122.66% |
| AAP240719P00040000 | 2024-06-25 12:55PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240719P00042500 | 2024-06-25 1:13PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240719P00045000 | 2024-05-29 2:21PM EDT | 45.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AAP240719P00047500 | 2024-06-18 1:59PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240719P00050000 | 2024-06-27 1:11PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240719P00055000 | 2024-06-27 11:43AM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240719P00057500 | 2024-06-26 1:51PM EDT | 57.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAP240719P00060000 | 2024-06-27 3:46PM EDT | 60.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AAP240719P00062500 | 2024-06-27 3:55PM EDT | 62.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.39% |
| AAP240719P00065000 | 2024-06-26 2:01PM EDT | 65.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240719P00067500 | 2024-06-21 1:39PM EDT | 67.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AAP240719P00070000 | 2024-06-27 1:11PM EDT | 70.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240719P00072500 | 2024-06-17 12:37PM EDT | 72.50 | 8.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240719P00075000 | 2024-06-21 11:18AM EDT | 75.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP240719P00080000 | 2024-06-17 10:50AM EDT | 80.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240719P00085000 | 2024-05-17 12:59PM EDT | 85.00 | 13.48 | 21.25 | 22.60 | 0.00 | - | 2 | 28 | 76.37% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 90.00 | 14.40 | 15.25 | 18.25 | 0.00 | - | 12 | 119 | 0.00% |
| AAP240719P00095000 | 2024-06-14 12:47PM EDT | 95.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240719P00100000 | 2024-06-12 10:28AM EDT | 100.00 | 33.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.