Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920C00035000 | 2024-06-10 11:46AM EDT | 35.00 | 28.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00042500 | 2024-06-27 11:41AM EDT | 42.50 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00045000 | 2024-06-06 12:27PM EDT | 45.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00047500 | 2024-02-01 2:46PM EDT | 47.50 | 25.10 | 24.50 | 25.25 | 0.00 | - | 4 | 70 | 156.88% |
| AAP240920C00050000 | 2024-06-12 9:42AM EDT | 50.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AAP240920C00052500 | 2024-06-04 3:30PM EDT | 52.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00055000 | 2024-06-21 2:27PM EDT | 55.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240920C00057500 | 2024-06-14 10:11AM EDT | 57.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAP240920C00060000 | 2024-06-26 1:49PM EDT | 60.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00062500 | 2024-06-27 10:30AM EDT | 62.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920C00065000 | 2024-06-27 12:03PM EDT | 65.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AAP240920C00067500 | 2024-06-27 2:17PM EDT | 67.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AAP240920C00070000 | 2024-06-27 11:45AM EDT | 70.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAP240920C00075000 | 2024-06-27 12:31PM EDT | 75.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AAP240920C00080000 | 2024-06-27 1:32PM EDT | 80.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAP240920C00085000 | 2024-06-27 11:25AM EDT | 85.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920C00090000 | 2024-06-27 12:16PM EDT | 90.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| AAP240920C00095000 | 2024-06-25 2:13PM EDT | 95.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240920C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240920C00105000 | 2024-06-03 11:08AM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240920C00110000 | 2024-06-20 3:41PM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240920C00115000 | 2024-06-27 1:02PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAP240920C00120000 | 2024-05-29 3:45PM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| AAP240920C00125000 | 2024-04-12 12:19PM EDT | 125.00 | 0.53 | 0.43 | 1.84 | 0.00 | - | 1 | 1 | 94.63% |
| AAP240920C00130000 | 2024-06-10 9:42AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920P00035000 | 2024-06-07 9:41AM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240920P00040000 | 2024-06-03 2:58PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240920P00042500 | 2024-06-25 10:21AM EDT | 42.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920P00045000 | 2024-06-25 12:19PM EDT | 45.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920P00047500 | 2024-06-24 2:42PM EDT | 47.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAP240920P00050000 | 2024-06-27 1:22PM EDT | 50.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240920P00052500 | 2024-06-25 1:42PM EDT | 52.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP240920P00055000 | 2024-06-17 1:22PM EDT | 55.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AAP240920P00057500 | 2024-06-26 3:27PM EDT | 57.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AAP240920P00060000 | 2024-06-26 12:34PM EDT | 60.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAP240920P00062500 | 2024-06-27 2:49PM EDT | 62.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 0.20% |
| AAP240920P00065000 | 2024-06-26 10:15AM EDT | 65.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920P00067500 | 2024-06-27 3:44PM EDT | 67.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240920P00070000 | 2024-06-26 11:09AM EDT | 70.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAP240920P00075000 | 2024-06-14 10:08AM EDT | 75.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240920P00080000 | 2024-06-11 2:35PM EDT | 80.00 | 17.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP240920P00085000 | 2024-06-14 10:08AM EDT | 85.00 | 23.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240920P00090000 | 2024-06-03 3:45PM EDT | 90.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 95.00 | 19.05 | 21.10 | 23.85 | 0.00 | - | 1 | 20 | 0.00% |
| AAP240920P00100000 | 2024-03-21 12:01PM EDT | 100.00 | 18.20 | 22.55 | 25.60 | 0.00 | - | - | 17 | 0.00% |
| AAP240920P00105000 | 2024-03-21 11:55AM EDT | 105.00 | 21.35 | 26.95 | 27.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.