UK markets closed

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
63.42-0.51 (-0.80%)
At close: 04:00PM EDT
63.25 -0.17 (-0.27%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP240628C000600002024-06-11 1:48PM EDT60.004.203.054.400.00--147.66%
AAP240628C000620002024-06-11 11:41AM EDT62.002.942.572.920.00--1043.60%
AAP240628C000630002024-06-14 11:03AM EDT63.001.101.902.17-1.28-53.78%51539.55%
AAP240628C000640002024-06-14 2:10PM EDT64.001.201.381.71-0.75-38.46%11639.92%
AAP240628C000650002024-06-14 3:47PM EDT65.001.160.941.25-0.22-15.94%432038.65%
AAP240628C000660002024-06-14 1:13PM EDT66.000.550.700.94-0.70-56.00%176338.92%
AAP240628C000670002024-06-14 10:15AM EDT67.000.700.570.70-0.67-48.91%424339.31%
AAP240628C000680002024-06-11 2:49PM EDT68.000.600.340.570.00-44541.26%
AAP240628C000690002024-06-14 2:25PM EDT69.000.240.100.37-0.28-53.85%11539.94%
AAP240628C000700002024-06-14 2:08PM EDT70.000.170.050.26-0.53-75.71%166640.04%
AAP240628C000710002024-06-14 2:42PM EDT71.000.120.020.23-0.26-68.42%61642.77%
AAP240628C000720002024-06-14 3:39PM EDT72.000.120.090.33-0.05-29.41%13051.17%
AAP240628C000730002024-06-13 11:30AM EDT73.000.140.051.360.00-1568.95%
AAP240628C000740002024-06-07 2:07PM EDT74.000.210.040.390.00-121453.03%
AAP240628C000750002024-06-12 10:05AM EDT75.000.090.030.25-0.06-40.00%327551.56%
AAP240628C000760002024-06-14 10:15AM EDT76.000.040.030.09-0.14-77.78%401250.39%
AAP240628C000780002024-06-07 2:10PM EDT78.000.090.021.310.00-2287.50%
AAP240628C000800002024-06-14 9:30AM EDT80.000.050.000.490.00-12774.41%
AAP240628C000810002024-05-29 11:15AM EDT81.000.280.001.700.00--5105.32%
AAP240628C000820002024-05-22 2:57PM EDT82.001.780.002.150.00--3116.75%
AAP240628C000830002024-06-07 2:10PM EDT83.000.230.002.100.00-21119.48%
AAP240628C000840002024-05-21 3:24PM EDT84.001.420.002.150.00--20123.83%
AAP240628C000850002024-06-03 9:39AM EDT85.000.100.001.690.00-13118.85%
AAP240628C000870002024-05-15 9:44AM EDT87.002.230.000.750.00--1103.03%
AAP240628C000880002024-06-10 12:05PM EDT88.000.310.001.890.00-1010132.32%
AAP240628C000900002024-05-17 12:05PM EDT90.001.460.001.950.00-22139.65%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP240628P000500002024-05-31 3:43PM EDT50.000.100.021.940.00-17116.41%
AAP240628P000530002024-06-14 10:14AM EDT53.000.130.030.15+0.08+160.00%3151.76%
AAP240628P000550002024-06-14 11:29AM EDT55.000.210.060.14+0.01+5.00%208546.88%
AAP240628P000560002024-06-14 10:52AM EDT56.000.310.110.16+0.19+158.33%5443.36%
AAP240628P000570002024-06-14 10:52AM EDT57.000.450.170.40+0.32+246.15%12349.51%
AAP240628P000580002024-06-14 3:33PM EDT58.000.310.250.31-0.07-18.42%221140.38%
AAP240628P000590002024-06-14 3:33PM EDT59.000.440.360.45-0.21-32.31%302339.65%
AAP240628P000600002024-06-14 2:16PM EDT60.000.840.530.76-0.03-3.45%464042.09%
AAP240628P000610002024-06-14 3:46PM EDT61.000.830.740.88-0.29-25.89%3937.94%
AAP240628P000620002024-06-14 10:53AM EDT62.002.171.041.30+0.69+46.62%1539.36%
AAP240628P000630002024-06-14 2:16PM EDT63.002.061.471.64+0.48+30.38%53737.31%
AAP240628P000640002024-06-14 3:49PM EDT64.002.031.922.29-0.37-15.42%61239.92%
AAP240628P000650002024-06-14 2:38PM EDT65.003.092.572.91+0.89+40.45%254640.33%
AAP240628P000660002024-06-14 1:49PM EDT66.004.183.054.10+1.31+45.64%11951.66%
AAP240628P000670002024-06-12 12:43PM EDT67.002.753.604.700.00-83949.41%
AAP240628P000680002024-06-14 12:38PM EDT68.006.624.805.05+3.65+122.90%102038.38%
AAP240628P000690002024-06-07 2:10PM EDT69.005.555.006.500.00-2456.01%
AAP240628P000700002024-06-13 12:12PM EDT70.006.216.507.250.00-41054.15%
AAP240628P000710002024-05-29 10:31AM EDT71.005.617.408.400.00-6563.38%
AAP240628P000720002024-05-17 10:09AM EDT72.005.348.409.550.00-8453.81%
AAP240628P000750002024-05-14 10:56AM EDT75.005.3511.2011.750.00--1053.71%
AAP240628P000760002024-05-28 10:08AM EDT76.008.3611.7013.700.00-1053.13%
AAP240628P000950002024-05-30 10:16AM EDT95.0029.3529.8033.550.00-1098.05%