Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018C00035000 | 2024-02-27 12:52PM EDT | 35.00 | 30.32 | 49.00 | 52.75 | 0.00 | - | 5 | 5 | 407.28% |
| AAP241018C00040000 | 2024-02-01 2:48PM EDT | 40.00 | 31.47 | 29.35 | 33.05 | 0.00 | - | 1 | 11 | 162.01% |
| AAP241018C00045000 | 2024-05-29 1:55PM EDT | 45.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241018C00050000 | 2024-06-10 2:26PM EDT | 50.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241018C00055000 | 2024-06-27 12:00PM EDT | 55.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241018C00060000 | 2024-06-27 9:56AM EDT | 60.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AAP241018C00065000 | 2024-06-26 10:21AM EDT | 65.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| AAP241018C00070000 | 2024-06-26 10:15AM EDT | 70.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| AAP241018C00075000 | 2024-06-27 9:56AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| AAP241018C00080000 | 2024-06-26 3:12PM EDT | 80.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP241018C00085000 | 2024-06-25 10:07AM EDT | 85.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP241018C00090000 | 2024-06-27 10:21AM EDT | 90.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP241018C00095000 | 2024-05-30 12:26PM EDT | 95.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP241018C00100000 | 2024-06-18 1:28PM EDT | 100.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP241018C00105000 | 2024-06-27 12:57PM EDT | 105.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP241018C00110000 | 2024-06-27 12:58PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP241018C00115000 | 2024-06-27 12:59PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP241018C00120000 | 2024-04-08 3:39PM EDT | 120.00 | 1.34 | 0.22 | 1.03 | 0.00 | - | 1 | 13 | 69.24% |
| AAP241018C00125000 | 2024-04-02 1:05PM EDT | 125.00 | 1.95 | 0.72 | 1.24 | 0.00 | - | 1 | 7 | 79.44% |
| AAP241018C00130000 | 2024-03-26 3:07PM EDT | 130.00 | 1.78 | 0.57 | 0.79 | 0.00 | - | 1 | 1 | 76.73% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018P00035000 | 2024-06-26 3:20PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP241018P00040000 | 2024-04-25 12:45PM EDT | 40.00 | 0.53 | 0.39 | 0.91 | 0.00 | - | 5 | 20 | 59.28% |
| AAP241018P00045000 | 2024-06-27 12:02PM EDT | 45.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP241018P00050000 | 2024-06-26 3:44PM EDT | 50.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP241018P00055000 | 2024-06-21 1:45PM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP241018P00060000 | 2024-06-27 3:05PM EDT | 60.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AAP241018P00065000 | 2024-06-18 9:30AM EDT | 65.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241018P00070000 | 2024-06-26 12:42PM EDT | 70.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP241018P00075000 | 2024-05-31 11:36AM EDT | 75.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAP241018P00080000 | 2024-06-25 2:36PM EDT | 80.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241018P00085000 | 2024-06-07 9:30AM EDT | 85.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP241018P00090000 | 2024-06-10 9:49AM EDT | 90.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP241018P00095000 | 2024-04-02 11:26AM EDT | 95.00 | 16.40 | 21.80 | 22.65 | 0.00 | - | - | 1 | 0.00% |
| AAP241018P00100000 | 2024-04-02 10:59AM EDT | 100.00 | 19.50 | 27.85 | 28.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.