Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-05-20 10:21AM EDT | 25.00 | 48.83 | 37.75 | 41.00 | 0.00 | - | 10 | 2 | 103.49% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 216.02% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 201.51% |
| AAP250117C00035000 | 2024-05-29 2:03PM EDT | 35.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 175.33% |
| AAP250117C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 197.84% |
| AAP250117C00045000 | 2024-05-30 1:29PM EDT | 45.00 | 24.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 161.19% |
| AAP250117C00050000 | 2024-06-14 3:24PM EDT | 50.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AAP250117C00052500 | 2024-06-27 3:52PM EDT | 52.50 | 14.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP250117C00055000 | 2024-06-14 2:39PM EDT | 55.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00057500 | 2024-06-04 3:37PM EDT | 57.50 | 14.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP250117C00060000 | 2024-06-21 11:27AM EDT | 60.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117C00062500 | 2024-06-26 12:49PM EDT | 62.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AAP250117C00065000 | 2024-06-26 3:49PM EDT | 65.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAP250117C00070000 | 2024-06-27 10:26AM EDT | 70.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AAP250117C00075000 | 2024-06-27 9:45AM EDT | 75.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAP250117C00080000 | 2024-06-27 3:49PM EDT | 80.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| AAP250117C00085000 | 2024-06-27 1:25PM EDT | 85.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAP250117C00090000 | 2024-06-25 11:11AM EDT | 90.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAP250117C00095000 | 2024-06-17 10:50AM EDT | 95.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAP250117C00100000 | 2024-06-27 1:19PM EDT | 100.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00105000 | 2024-06-05 12:52PM EDT | 105.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AAP250117C00110000 | 2024-06-27 2:50PM EDT | 110.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP250117C00115000 | 2024-06-11 9:44AM EDT | 115.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117C00120000 | 2024-06-27 12:55PM EDT | 120.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP250117C00125000 | 2024-06-27 12:53PM EDT | 125.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00130000 | 2024-06-27 12:30PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00135000 | 2024-06-27 12:29PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00140000 | 2024-06-27 12:28PM EDT | 140.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00145000 | 2024-06-27 12:31PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00150000 | 2024-06-27 12:32PM EDT | 150.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00155000 | 2024-06-27 2:50PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00160000 | 2024-06-26 2:06PM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00165000 | 2024-06-25 2:35PM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| AAP250117C00170000 | 2024-06-24 2:36PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00175000 | 2024-06-24 2:41PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117C00180000 | 2024-05-22 3:01PM EDT | 180.00 | 0.28 | 0.03 | 1.31 | 0.00 | - | 2 | 238 | 74.98% |
| AAP250117C00185000 | 2024-05-22 3:02PM EDT | 185.00 | 0.27 | 0.00 | 0.90 | 0.00 | - | 2 | 39 | 71.63% |
| AAP250117C00190000 | 2024-05-22 3:02PM EDT | 190.00 | 0.20 | 0.00 | 2.06 | 0.00 | - | 2 | 11 | 84.03% |
| AAP250117C00195000 | 2024-05-16 1:44PM EDT | 195.00 | 0.23 | 0.00 | 1.32 | 0.00 | - | 2 | 114 | 79.00% |
| AAP250117C00200000 | 2024-06-03 11:29AM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 76.76% |
| AAP250117C00220000 | 2024-06-24 2:40PM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-06-20 9:41AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117P00030000 | 2024-06-03 12:03PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP250117P00032500 | 2024-05-20 2:46PM EDT | 32.50 | 0.57 | 0.22 | 0.83 | 0.00 | - | 2 | 37 | 57.52% |
| AAP250117P00035000 | 2024-05-29 1:59PM EDT | 35.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AAP250117P00037500 | 2024-06-04 10:26AM EDT | 37.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP250117P00040000 | 2024-06-24 12:10PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AAP250117P00042500 | 2024-06-21 10:56AM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AAP250117P00045000 | 2024-06-26 3:57PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAP250117P00047500 | 2024-06-13 11:05AM EDT | 47.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AAP250117P00050000 | 2024-06-26 12:42PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AAP250117P00052500 | 2024-06-21 10:50AM EDT | 52.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AAP250117P00055000 | 2024-06-27 1:18PM EDT | 55.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AAP250117P00057500 | 2024-06-25 12:43PM EDT | 57.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| AAP250117P00060000 | 2024-06-25 12:44PM EDT | 60.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| AAP250117P00062500 | 2024-06-25 12:44PM EDT | 62.50 | 7.45 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.20% |
| AAP250117P00065000 | 2024-06-27 12:00PM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP250117P00070000 | 2024-06-27 2:14PM EDT | 70.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AAP250117P00075000 | 2024-06-20 3:47PM EDT | 75.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AAP250117P00080000 | 2024-06-12 9:58AM EDT | 80.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP250117P00085000 | 2024-06-20 2:53PM EDT | 85.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP250117P00090000 | 2024-05-21 1:14PM EDT | 90.00 | 23.50 | 24.80 | 26.50 | 0.00 | - | 2 | 127 | 0.00% |
| AAP250117P00095000 | 2024-06-13 9:51AM EDT | 95.00 | 30.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP250117P00100000 | 2024-06-25 9:55AM EDT | 100.00 | 36.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 0.00% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 77.00% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 72.07% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 80.25% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 0.00% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 72.75% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 75.20% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 75.54% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.