Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816C00042500 | 2024-03-11 3:50PM EDT | 42.50 | 30.30 | 34.15 | 38.05 | 0.00 | - | 1 | 1 | 343.80% |
| AAP240816C00045000 | 2024-03-06 11:26AM EDT | 45.00 | 28.47 | 31.10 | 35.10 | 0.00 | - | 1 | 1 | 310.50% |
| AAP240816C00050000 | 2024-05-29 1:39PM EDT | 50.00 | 14.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816C00055000 | 2024-06-20 3:27PM EDT | 55.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816C00060000 | 2024-06-26 12:55PM EDT | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816C00062500 | 2024-06-27 3:56PM EDT | 62.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AAP240816C00065000 | 2024-06-27 11:06AM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AAP240816C00067500 | 2024-06-27 12:39PM EDT | 67.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAP240816C00070000 | 2024-06-27 3:13PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AAP240816C00072500 | 2024-06-25 10:28AM EDT | 72.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240816C00075000 | 2024-06-27 3:01PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAP240816C00080000 | 2024-06-27 2:59PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240816C00085000 | 2024-06-14 12:17PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AAP240816C00090000 | 2024-06-27 10:04AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240816C00095000 | 2024-05-17 3:30PM EDT | 95.00 | 1.65 | 0.03 | 0.35 | 0.00 | - | 3 | 1,028 | 59.28% |
| AAP240816C00100000 | 2024-05-29 11:25AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240816C00105000 | 2024-05-29 2:40PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240816C00110000 | 2024-06-03 9:40AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240816C00115000 | 2024-06-18 11:53AM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240816C00120000 | 2024-05-01 10:00AM EDT | 120.00 | 0.24 | 0.00 | 0.48 | 0.00 | - | - | 1 | 87.89% |
| AAP240816C00125000 | 2024-03-21 10:44AM EDT | 125.00 | 1.47 | 0.36 | 0.48 | 0.00 | - | - | 4 | 101.17% |
| AAP240816C00130000 | 2024-06-10 9:42AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.19 | 0.00 | 2.16 | 0.00 | - | 1 | 3 | 125.88% |
| AAP240816P00040000 | 2024-05-01 1:07PM EDT | 40.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | - | 10 | 73.93% |
| AAP240816P00042500 | 2024-06-04 3:42PM EDT | 42.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240816P00045000 | 2024-06-14 10:00AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240816P00047500 | 2024-06-14 10:04AM EDT | 47.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240816P00050000 | 2024-06-27 11:08AM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240816P00055000 | 2024-06-27 10:52AM EDT | 55.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240816P00057500 | 2024-06-27 9:33AM EDT | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| AAP240816P00060000 | 2024-06-27 2:19PM EDT | 60.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAP240816P00062500 | 2024-06-27 2:19PM EDT | 62.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| AAP240816P00065000 | 2024-06-27 2:44PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AAP240816P00067500 | 2024-06-26 3:12PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240816P00070000 | 2024-06-26 2:26PM EDT | 70.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AAP240816P00075000 | 2024-06-10 1:10PM EDT | 75.00 | 12.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240816P00080000 | 2024-05-29 11:21AM EDT | 80.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240816P00085000 | 2024-06-18 11:08AM EDT | 85.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 14.10 | 16.30 | 17.65 | 0.00 | - | 1 | 10 | 0.00% |
| AAP240816P00095000 | 2024-04-03 2:14PM EDT | 95.00 | 14.40 | 18.35 | 21.15 | 0.00 | - | 22 | 20 | 0.00% |
| AAP240816P00100000 | 2024-04-05 1:37PM EDT | 100.00 | 23.67 | 24.30 | 25.65 | 0.00 | - | 1 | 25 | 0.00% |
| AAP240816P00105000 | 2024-03-15 3:35PM EDT | 105.00 | 25.35 | 32.55 | 36.35 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.