Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241220C00040000 | 2024-05-29 2:01PM EDT | 40.00 | 24.86 | 24.60 | 26.75 | 0.00 | - | - | 1 | 68.24% |
| AAP241220C00055000 | 2024-06-14 9:59AM EDT | 55.00 | 12.30 | 12.65 | 13.75 | -1.46 | -10.61% | 2 | 1 | 52.98% |
| AAP241220C00060000 | 2024-06-11 10:04AM EDT | 60.00 | 10.30 | 9.60 | 10.80 | 0.00 | - | 10 | 17 | 51.15% |
| AAP241220C00065000 | 2024-06-05 1:32PM EDT | 65.00 | 8.98 | 7.15 | 8.30 | 0.00 | - | 3 | 4 | 49.59% |
| AAP241220C00067500 | 2024-06-05 2:53PM EDT | 67.50 | 6.50 | 6.20 | 7.20 | -1.55 | -19.25% | 1 | 4 | 48.78% |
| AAP241220C00070000 | 2024-06-14 11:09AM EDT | 70.00 | 5.10 | 5.60 | 6.25 | -1.14 | -18.27% | 1 | 79 | 48.27% |
| AAP241220C00072500 | 2024-06-07 12:18PM EDT | 72.50 | 5.80 | 4.40 | 5.45 | 0.00 | - | 13 | 20 | 48.06% |
| AAP241220C00075000 | 2024-06-14 9:41AM EDT | 75.00 | 4.47 | 4.20 | 4.70 | 0.00 | - | 2 | 31 | 47.64% |
| AAP241220C00077500 | 2024-06-11 9:46AM EDT | 77.50 | 3.80 | 3.15 | 4.05 | 0.00 | - | 41 | 92 | 47.33% |
| AAP241220C00080000 | 2024-06-10 9:48AM EDT | 80.00 | 3.50 | 3.00 | 3.55 | 0.00 | - | 24 | 26 | 47.49% |
| AAP241220C00082500 | 2024-06-14 12:09PM EDT | 82.50 | 2.45 | 2.67 | 3.10 | -0.70 | -22.22% | 58 | 166 | 47.56% |
| AAP241220C00085000 | 2024-06-12 1:15PM EDT | 85.00 | 3.09 | 2.41 | 2.67 | 0.00 | - | 10 | 33 | 47.40% |
| AAP241220C00090000 | 2024-06-12 1:55PM EDT | 90.00 | 2.32 | 1.63 | 2.31 | 0.00 | - | 2 | 53 | 49.76% |
| AAP241220C00095000 | 2024-06-05 12:27PM EDT | 95.00 | 1.68 | 1.25 | 2.35 | 0.00 | - | 3 | 51 | 50.04% |
| AAP241220C00100000 | 2024-06-12 10:35AM EDT | 100.00 | 1.40 | 0.98 | 1.16 | 0.00 | - | 10 | 36 | 47.78% |
| AAP241220C00105000 | 2024-06-14 1:02PM EDT | 105.00 | 0.65 | 0.76 | 0.87 | -1.00 | -60.61% | 1 | 24 | 47.80% |
| AAP241220C00110000 | 2024-06-03 3:29PM EDT | 110.00 | 0.98 | 0.58 | 0.88 | 0.00 | - | 1 | 2 | 51.05% |
| AAP241220C00115000 | 2024-06-10 10:47AM EDT | 115.00 | 0.48 | 0.43 | 0.94 | 0.00 | - | - | 2 | 51.17% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241220P00040000 | 2024-06-04 11:35AM EDT | 40.00 | 0.95 | 0.84 | 1.04 | -0.06 | -5.94% | 2 | 30 | 51.56% |
| AAP241220P00045000 | 2024-05-30 2:16PM EDT | 45.00 | 1.50 | 1.59 | 1.73 | 0.00 | - | 1 | 2 | 50.13% |
| AAP241220P00047500 | 2024-06-05 2:19PM EDT | 47.50 | 2.15 | 1.89 | 2.19 | 0.00 | - | 1 | 2 | 48.80% |
| AAP241220P00050000 | 2024-06-11 3:04PM EDT | 50.00 | 2.88 | 2.62 | 2.76 | +0.18 | +6.67% | 1 | 49 | 47.73% |
| AAP241220P00055000 | 2024-06-14 12:06PM EDT | 55.00 | 4.79 | 3.10 | 4.50 | +1.14 | +31.23% | 7 | 257 | 47.61% |
| AAP241220P00060000 | 2024-06-03 9:57AM EDT | 60.00 | 5.00 | 5.05 | 6.35 | 0.00 | - | 22 | 60 | 45.18% |
| AAP241220P00065000 | 2024-06-10 10:27AM EDT | 65.00 | 8.88 | 7.80 | 8.70 | 0.00 | - | 11 | 14 | 43.07% |
| AAP241220P00067500 | 2024-06-11 3:15PM EDT | 67.50 | 10.05 | 9.90 | 10.10 | 0.00 | - | 30 | 32 | 42.30% |
| AAP241220P00072500 | 2024-05-02 11:43AM EDT | 72.50 | 9.90 | 9.75 | 10.05 | 0.00 | - | 1 | 2 | 20.42% |
| AAP241220P00075000 | 2024-06-04 9:35AM EDT | 75.00 | 13.47 | 14.55 | 15.35 | 0.00 | - | 7 | 7 | 42.20% |
| AAP241220P00077500 | 2024-06-06 11:30AM EDT | 77.50 | 15.80 | 15.60 | 17.05 | 0.00 | - | 2 | 31 | 40.69% |
| AAP241220P00085000 | 2024-05-29 2:48PM EDT | 85.00 | 23.35 | 21.90 | 23.15 | 0.00 | - | - | 1 | 39.14% |
| AAP241220P00095000 | 2024-06-03 11:43AM EDT | 95.00 | 29.10 | 31.10 | 33.50 | 0.00 | - | 2 | 2 | 51.10% |
© 2024 Yahoo. All rights reserved.