Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00068000 | 2024-04-26 11:16AM EDT | 68.00 | 7.70 | 6.40 | 8.95 | 0.00 | - | 3 | 3 | 81.05% |
| AAP240510C00069000 | 2024-04-16 10:52AM EDT | 69.00 | 4.40 | 6.25 | 7.85 | 0.00 | - | - | 6 | 69.82% |
| AAP240510C00070000 | 2024-05-01 12:59PM EDT | 70.00 | 4.10 | 5.95 | 6.75 | 0.00 | - | 1 | 3 | 58.69% |
| AAP240510C00071000 | 2024-05-01 12:10PM EDT | 71.00 | 3.55 | 5.05 | 5.75 | 0.00 | - | 1 | 4 | 51.95% |
| AAP240510C00072000 | 2024-05-02 12:11PM EDT | 72.00 | 2.98 | 4.05 | 4.85 | 0.00 | - | 5 | 15 | 48.78% |
| AAP240510C00073000 | 2024-05-02 2:54PM EDT | 73.00 | 3.90 | 3.70 | 4.00 | +1.00 | +34.48% | 1 | 15 | 46.19% |
| AAP240510C00074000 | 2024-05-03 1:48PM EDT | 74.00 | 3.25 | 2.79 | 3.15 | +0.91 | +38.89% | 3 | 53 | 42.38% |
| AAP240510C00075000 | 2024-05-03 3:40PM EDT | 75.00 | 2.58 | 2.31 | 2.40 | +0.77 | +42.54% | 27 | 76 | 39.80% |
| AAP240510C00076000 | 2024-05-03 3:20PM EDT | 76.00 | 1.92 | 1.75 | 1.82 | +0.62 | +47.69% | 49 | 31 | 39.45% |
| AAP240510C00077000 | 2024-05-03 1:08PM EDT | 77.00 | 1.42 | 1.26 | 1.32 | +0.76 | +115.15% | 18 | 18 | 38.77% |
| AAP240510C00078000 | 2024-05-03 3:13PM EDT | 78.00 | 0.95 | 0.87 | 0.94 | +0.31 | +48.44% | 156 | 127 | 38.67% |
| AAP240510C00079000 | 2024-05-03 3:38PM EDT | 79.00 | 0.71 | 0.48 | 0.67 | +0.45 | +173.08% | 567 | 517 | 39.26% |
| AAP240510C00080000 | 2024-05-03 3:53PM EDT | 80.00 | 0.50 | 0.31 | 0.44 | +0.25 | +100.00% | 82 | 47 | 38.87% |
| AAP240510C00081000 | 2024-05-03 2:29PM EDT | 81.00 | 0.40 | 0.21 | 1.47 | +0.19 | +90.48% | 37 | 108 | 58.06% |
| AAP240510C00082000 | 2024-05-03 3:55PM EDT | 82.00 | 0.28 | 0.14 | 0.19 | +0.20 | +250.00% | 2 | 60 | 39.45% |
| AAP240510C00083000 | 2024-05-02 1:51PM EDT | 83.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 37 | 70 | 40.43% |
| AAP240510C00084000 | 2024-05-03 1:06PM EDT | 84.00 | 0.08 | 0.06 | 0.10 | -0.11 | -57.89% | 20 | 20 | 42.38% |
| AAP240510C00085000 | 2024-05-03 3:18PM EDT | 85.00 | 0.07 | 0.02 | 0.07 | -0.03 | -30.00% | 6 | 32 | 43.36% |
| AAP240510C00086000 | 2024-05-02 9:59AM EDT | 86.00 | 0.17 | 0.02 | 1.06 | 0.00 | - | 8 | 9 | 75.78% |
| AAP240510C00088000 | 2024-04-25 10:44AM EDT | 88.00 | 0.05 | 0.00 | 1.28 | 0.00 | - | - | 7 | 89.94% |
| AAP240510C00090000 | 2024-05-03 3:18PM EDT | 90.00 | 0.02 | 0.00 | 0.06 | -0.10 | -83.33% | 25 | 52 | 53.91% |
| AAP240510C00092000 | 2024-04-03 10:40AM EDT | 92.00 | 1.31 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 126.27% |
| AAP240510C00094000 | 2024-04-22 11:13AM EDT | 94.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 1 | 116.70% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00060000 | 2024-05-02 10:29AM EDT | 60.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 10 | 139 | 78.52% |
| AAP240510P00062000 | 2024-04-30 10:20AM EDT | 62.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | 8 | 160 | 123.24% |
| AAP240510P00064000 | 2024-04-29 3:48PM EDT | 64.00 | 0.09 | 0.01 | 1.28 | 0.00 | - | 1 | 3 | 109.57% |
| AAP240510P00065000 | 2024-05-02 1:05PM EDT | 65.00 | 0.09 | 0.02 | 0.85 | 0.00 | - | 1 | 379 | 91.41% |
| AAP240510P00066000 | 2024-05-03 10:05AM EDT | 66.00 | 1.45 | 0.01 | 0.23 | +1.19 | +457.69% | 5 | 118 | 62.70% |
| AAP240510P00067000 | 2024-05-01 2:35PM EDT | 67.00 | 0.32 | 0.02 | 1.31 | 0.00 | - | 1 | 15 | 89.26% |
| AAP240510P00068000 | 2024-05-02 10:29AM EDT | 68.00 | 0.32 | 0.03 | 0.18 | 0.00 | - | 1 | 24 | 50.59% |
| AAP240510P00069000 | 2024-05-03 1:02PM EDT | 69.00 | 0.09 | 0.08 | 0.13 | -0.57 | -86.36% | 5 | 16 | 47.46% |
| AAP240510P00070000 | 2024-05-03 3:50PM EDT | 70.00 | 0.30 | 0.12 | 0.35 | -0.36 | -54.55% | 5 | 111 | 54.69% |
| AAP240510P00071000 | 2024-05-03 2:25PM EDT | 71.00 | 0.19 | 0.17 | 1.38 | -0.44 | -69.84% | 5 | 10 | 64.36% |
| AAP240510P00072000 | 2024-05-02 1:51PM EDT | 72.00 | 0.24 | 0.27 | 1.58 | -0.63 | -72.41% | 9 | 29 | 61.43% |
| AAP240510P00073000 | 2024-05-03 3:43PM EDT | 73.00 | 0.38 | 0.43 | 0.48 | -0.66 | -63.46% | 78 | 82 | 39.45% |
| AAP240510P00074000 | 2024-05-03 3:06PM EDT | 74.00 | 0.66 | 0.62 | 0.84 | -0.77 | -53.85% | 30 | 164 | 42.38% |
| AAP240510P00075000 | 2024-05-03 3:43PM EDT | 75.00 | 0.82 | 0.90 | 1.39 | -1.28 | -60.95% | 23 | 163 | 47.31% |
| AAP240510P00076000 | 2024-05-03 3:39PM EDT | 76.00 | 1.20 | 1.36 | 1.42 | -1.51 | -55.72% | 16 | 95 | 37.31% |
| AAP240510P00077000 | 2024-05-03 3:58PM EDT | 77.00 | 1.81 | 1.87 | 1.94 | -1.63 | -47.38% | 67 | 18 | 37.11% |
| AAP240510P00078000 | 2024-05-03 2:12PM EDT | 78.00 | 2.22 | 2.46 | 2.55 | -1.56 | -41.27% | 31 | 4 | 36.62% |
| AAP240510P00079000 | 2024-05-03 2:29PM EDT | 79.00 | 2.97 | 3.15 | 3.35 | -3.03 | -50.50% | 5 | 13 | 38.97% |
| AAP240510P00080000 | 2024-05-02 10:08AM EDT | 80.00 | 6.83 | 3.55 | 4.95 | 0.00 | - | 2 | 4 | 62.94% |
| AAP240510P00082000 | 2024-04-05 2:24PM EDT | 82.00 | 6.75 | 5.60 | 6.05 | 0.00 | - | 2 | 0 | 47.46% |
| AAP240510P00085000 | 2024-04-09 10:17AM EDT | 85.00 | 6.85 | 8.30 | 10.15 | 0.00 | - | - | 0 | 70.51% |
| AAP240510P00086000 | 2024-04-02 11:00AM EDT | 86.00 | 4.50 | 12.50 | 12.85 | 0.00 | - | - | 0 | 151.07% |
© 2024 Yahoo. All rights reserved.