UK markets open in 5 hours 8 minutes
NIKKEI 225
37,995.30 -819.26 (-2.11%) HANG SENG
17,799.66 -142.12 (-0.79%) CRUDE OIL
78.33 -0.12 (-0.15%) GOLD FUTURES
2,342.40 -6.70 (-0.29%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,381.14 +269.36 (+0.52%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719C00040000 | 2024-05-31 10:48AM EDT | 40.00 | 29.20 | 23.40 | 25.35 | 0.00 | - | 1 | 1 | 123.58% |
| AAP240719C00050000 | 2024-06-14 10:29AM EDT | 50.00 | 11.47 | 26.00 | 30.50 | -13.53 | -54.12% | - | 2 | 319.95% |
| AAP240719C00055000 | 2024-06-05 10:23AM EDT | 55.00 | 10.25 | 8.25 | 9.25 | 0.00 | - | 1 | 10 | 50.29% |
| AAP240719C00060000 | 2024-06-10 3:11PM EDT | 60.00 | 5.00 | 4.85 | 5.55 | 0.00 | - | 3 | 21 | 48.46% |
| AAP240719C00062500 | 2024-06-14 2:01PM EDT | 62.50 | 2.94 | 3.40 | 3.55 | -0.76 | -20.54% | 27 | 254 | 40.65% |
| AAP240719C00065000 | 2024-06-14 3:02PM EDT | 65.00 | 2.13 | 2.23 | 2.34 | -0.19 | -8.19% | 44 | 602 | 39.82% |
| AAP240719C00067500 | 2024-06-14 3:53PM EDT | 67.50 | 1.50 | 1.39 | 1.48 | -0.15 | -9.09% | 3 | 719 | 39.55% |
| AAP240719C00070000 | 2024-06-14 2:08PM EDT | 70.00 | 0.70 | 0.78 | 1.01 | -0.17 | -19.54% | 17 | 296 | 41.43% |
| AAP240719C00072500 | 2024-06-14 2:56PM EDT | 72.50 | 0.53 | 0.46 | 0.60 | -0.10 | -15.87% | 2 | 113 | 41.21% |
| AAP240719C00075000 | 2024-06-13 3:43PM EDT | 75.00 | 0.24 | 0.19 | 0.37 | -0.08 | -25.00% | 2 | 262 | 41.90% |
| AAP240719C00077500 | 2024-06-04 2:58PM EDT | 77.50 | 0.53 | 0.17 | 0.23 | 0.00 | - | 3 | 164 | 42.77% |
| AAP240719C00080000 | 2024-06-12 3:25PM EDT | 80.00 | 0.16 | 0.06 | 0.52 | 0.00 | - | 10 | 625 | 50.29% |
| AAP240719C00082500 | 2024-05-22 3:48PM EDT | 82.50 | 2.36 | 0.04 | 0.31 | 0.00 | - | - | 3 | 50.00% |
| AAP240719C00085000 | 2024-06-12 11:04AM EDT | 85.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 4 | 265 | 49.41% |
| AAP240719C00090000 | 2024-06-11 9:55AM EDT | 90.00 | 0.10 | 0.00 | 1.69 | 0.00 | - | 1 | 1,872 | 87.55% |
| AAP240719C00095000 | 2024-06-07 3:58PM EDT | 95.00 | 0.06 | 0.00 | 1.68 | 0.00 | - | 3 | 3,445 | 96.68% |
| AAP240719C00100000 | 2024-06-10 11:34AM EDT | 100.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 433 | 98.73% |
| AAP240719C00105000 | 2024-05-28 11:23AM EDT | 105.00 | 0.29 | 0.00 | 1.27 | 0.00 | - | 1 | 39 | 106.35% |
| AAP240719C00110000 | 2024-05-13 9:55AM EDT | 110.00 | 0.48 | 0.00 | 0.30 | 0.00 | - | 2 | 58 | 88.09% |
| AAP240719C00115000 | 2024-05-24 2:21PM EDT | 115.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 91.41% |
| AAP240719C00120000 | 2024-04-05 2:03PM EDT | 120.00 | 0.34 | 0.10 | 0.50 | 0.00 | - | 10 | 15 | 110.35% |
| AAP240719C00125000 | 2024-03-27 10:46AM EDT | 125.00 | 0.73 | 0.04 | 0.44 | 0.00 | - | 1 | 1 | 111.91% |
| AAP240719C00130000 | 2024-03-26 9:41AM EDT | 130.00 | 0.49 | 0.01 | 0.40 | 0.00 | - | 1 | 6 | 114.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240719P00035000 | 2024-04-12 11:48AM EDT | 35.00 | 0.10 | 0.00 | 0.28 | 0.00 | - | 1 | 1 | 101.56% |
| AAP240719P00040000 | 2024-06-10 3:48PM EDT | 40.00 | 0.11 | 0.01 | 0.35 | 0.00 | - | 1 | 10 | 84.96% |
| AAP240719P00042500 | 2024-05-31 9:42AM EDT | 42.50 | 0.11 | 0.02 | 0.35 | 0.00 | - | 2 | 1,317 | 75.59% |
| AAP240719P00045000 | 2024-05-29 2:21PM EDT | 45.00 | 0.18 | 0.03 | 0.22 | 0.00 | - | 4 | 8 | 61.72% |
| AAP240719P00047500 | 2024-06-03 3:00PM EDT | 47.50 | 0.31 | 0.05 | 0.32 | 0.00 | - | 5 | 63 | 57.42% |
| AAP240719P00050000 | 2024-06-14 1:20PM EDT | 50.00 | 0.24 | 0.09 | 0.24 | +0.02 | +9.09% | 1 | 30 | 51.76% |
| AAP240719P00055000 | 2024-06-14 12:07PM EDT | 55.00 | 0.80 | 0.48 | 0.71 | +0.34 | +73.91% | 3 | 119 | 47.61% |
| AAP240719P00057500 | 2024-06-14 3:37PM EDT | 57.50 | 0.93 | 0.87 | 0.94 | +0.05 | +5.68% | 32 | 80 | 41.72% |
| AAP240719P00060000 | 2024-06-14 3:15PM EDT | 60.00 | 1.61 | 1.50 | 1.56 | +0.20 | +14.18% | 267 | 704 | 40.04% |
| AAP240719P00062500 | 2024-06-14 2:58PM EDT | 62.50 | 2.70 | 2.43 | 2.53 | +0.49 | +22.17% | 2 | 435 | 39.31% |
| AAP240719P00065000 | 2024-06-14 10:05AM EDT | 65.00 | 5.09 | 3.70 | 3.90 | +1.44 | +39.45% | 4 | 3,502 | 39.55% |
| AAP240719P00067500 | 2024-06-14 10:53AM EDT | 67.50 | 7.00 | 5.35 | 5.55 | +1.85 | +35.92% | 4 | 264 | 39.40% |
| AAP240719P00070000 | 2024-06-14 9:53AM EDT | 70.00 | 8.80 | 7.25 | 7.55 | +1.75 | +24.82% | 1 | 439 | 40.75% |
| AAP240719P00072500 | 2024-06-03 10:51AM EDT | 72.50 | 6.55 | 9.20 | 10.10 | 0.00 | - | 5 | 88 | 49.61% |
| AAP240719P00075000 | 2024-06-14 12:49PM EDT | 75.00 | 13.23 | 11.60 | 12.95 | +2.23 | +20.27% | 10 | 933 | 50.15% |
| AAP240719P00080000 | 2024-06-05 3:33PM EDT | 80.00 | 15.10 | 16.25 | 17.00 | 0.00 | - | 3 | 73 | 54.79% |
| AAP240719P00085000 | 2024-05-17 12:59PM EDT | 85.00 | 13.48 | 21.25 | 22.60 | 0.00 | - | 2 | 28 | 62.21% |
| AAP240719P00090000 | 2024-04-10 1:23PM EDT | 90.00 | 14.40 | 15.25 | 18.25 | 0.00 | - | 12 | 119 | 0.00% |
| AAP240719P00095000 | 2024-06-14 12:47PM EDT | 95.00 | 33.05 | 29.80 | 33.55 | +5.10 | +18.25% | 1 | 0 | 63.87% |
| AAP240719P00100000 | 2024-06-12 10:28AM EDT | 100.00 | 33.57 | 34.90 | 37.70 | 0.00 | - | - | 0 | 113.04% |
© 2024 Yahoo. All rights reserved.