Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time 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 | 44.00 | 47.40 | 0.00 | - | 10 | 2 | 55.66% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 126.44% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 119.86% |
| AAP250117C00035000 | 2024-05-29 2:03PM EDT | 35.00 | 29.55 | 34.65 | 38.50 | 0.00 | - | 1 | 44 | 63.72% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 106.52% |
| AAP250117C00040000 | 2024-04-18 11:58AM EDT | 40.00 | 39.05 | 36.15 | 36.90 | 0.00 | - | 1 | 221 | 102.06% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 134.16% |
| AAP250117C00045000 | 2024-05-30 1:29PM EDT | 45.00 | 24.95 | 27.35 | 29.05 | 0.00 | - | 20 | 155 | 61.01% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 108.22% |
| AAP250117C00050000 | 2024-05-31 2:43PM EDT | 50.00 | 23.00 | 23.55 | 24.85 | +5.89 | +34.42% | 1 | 735 | 58.07% |
| AAP250117C00052500 | 2024-05-16 2:10PM EDT | 52.50 | 26.30 | 21.65 | 22.40 | 0.00 | - | 7 | 223 | 54.91% |
| AAP250117C00055000 | 2024-05-31 11:09AM EDT | 55.00 | 18.93 | 19.85 | 21.20 | +1.90 | +11.16% | 2 | 207 | 55.79% |
| AAP250117C00057500 | 2024-05-20 1:38PM EDT | 57.50 | 20.90 | 18.05 | 19.50 | 0.00 | - | 3 | 114 | 54.59% |
| AAP250117C00060000 | 2024-05-30 1:50PM EDT | 60.00 | 14.10 | 15.65 | 17.25 | 0.00 | - | 1 | 393 | 54.21% |
| AAP250117C00062500 | 2024-05-30 10:58AM EDT | 62.50 | 12.65 | 14.95 | 16.15 | 0.00 | - | 10 | 122 | 52.52% |
| AAP250117C00065000 | 2024-05-31 12:57PM EDT | 65.00 | 13.10 | 13.30 | 14.80 | +1.85 | +16.44% | 6 | 463 | 51.49% |
| AAP250117C00070000 | 2024-05-31 3:50PM EDT | 70.00 | 11.00 | 10.90 | 11.80 | +2.45 | +28.65% | 6 | 1,982 | 51.78% |
| AAP250117C00075000 | 2024-05-31 9:30AM EDT | 75.00 | 8.33 | 8.75 | 9.35 | +1.28 | +18.16% | 4 | 1,198 | 49.65% |
| AAP250117C00080000 | 2024-05-31 2:39PM EDT | 80.00 | 6.70 | 6.95 | 7.75 | +1.15 | +20.72% | 9 | 1,248 | 49.94% |
| AAP250117C00085000 | 2024-05-30 10:37AM EDT | 85.00 | 4.30 | 5.45 | 6.75 | 0.00 | - | 8 | 749 | 51.75% |
| AAP250117C00090000 | 2024-05-30 12:21PM EDT | 90.00 | 3.30 | 4.30 | 4.60 | 0.00 | - | 21 | 531 | 46.97% |
| AAP250117C00095000 | 2024-05-29 1:18PM EDT | 95.00 | 2.00 | 3.30 | 3.90 | 0.00 | - | 2 | 1,181 | 48.10% |
| AAP250117C00100000 | 2024-05-31 2:39PM EDT | 100.00 | 2.48 | 2.52 | 2.89 | +0.58 | +30.53% | 1 | 2,516 | 46.61% |
| AAP250117C00105000 | 2024-05-31 3:54PM EDT | 105.00 | 2.21 | 1.97 | 2.23 | +0.57 | +34.76% | 1 | 775 | 46.12% |
| AAP250117C00110000 | 2024-05-31 3:54PM EDT | 110.00 | 1.72 | 1.53 | 1.90 | +0.42 | +32.31% | 1 | 1,157 | 47.10% |
| AAP250117C00115000 | 2024-05-31 11:45AM EDT | 115.00 | 1.18 | 1.17 | 1.30 | +0.18 | +18.00% | 11 | 207 | 45.24% |
| AAP250117C00120000 | 2024-05-30 12:51PM EDT | 120.00 | 0.91 | 0.89 | 1.07 | +0.27 | +42.19% | 4 | 215 | 45.73% |
| AAP250117C00125000 | 2024-05-31 1:58PM EDT | 125.00 | 0.71 | 0.69 | 0.86 | +0.26 | +57.78% | 1 | 683 | 45.90% |
| AAP250117C00130000 | 2024-05-30 2:23PM EDT | 130.00 | 0.50 | 0.55 | 0.82 | 0.00 | - | 11 | 1,326 | 47.71% |
| AAP250117C00135000 | 2024-05-29 10:28AM EDT | 135.00 | 0.40 | 0.40 | 0.63 | 0.00 | - | 15 | 1,805 | 47.31% |
| AAP250117C00140000 | 2024-05-31 10:04AM EDT | 140.00 | 0.46 | 0.19 | 1.01 | +0.16 | +53.33% | 10 | 359 | 54.18% |
| AAP250117C00145000 | 2024-05-30 1:18PM EDT | 145.00 | 0.34 | 0.15 | 0.79 | 0.00 | - | 2 | 141 | 53.44% |
| AAP250117C00150000 | 2024-05-30 12:47PM EDT | 150.00 | 0.09 | 0.13 | 0.71 | 0.00 | - | 1 | 498 | 54.18% |
| AAP250117C00155000 | 2024-05-30 1:20PM EDT | 155.00 | 0.26 | 0.11 | 0.33 | -0.03 | -10.34% | 2 | 134 | 49.07% |
| AAP250117C00160000 | 2024-05-31 1:51PM EDT | 160.00 | 0.21 | 0.09 | 0.44 | -0.05 | -19.23% | 2 | 408 | 53.00% |
| AAP250117C00165000 | 2024-05-29 2:44PM EDT | 165.00 | 0.15 | 0.08 | 0.55 | 0.00 | - | 30 | 837 | 51.76% |
| AAP250117C00170000 | 2024-05-29 1:04PM EDT | 170.00 | 0.10 | 0.06 | 0.30 | 0.00 | - | 1 | 121 | 52.78% |
| AAP250117C00175000 | 2024-05-30 2:16PM EDT | 175.00 | 0.18 | 0.06 | 0.48 | 0.00 | - | 2 | 16 | 53.32% |
| AAP250117C00180000 | 2024-05-22 3:01PM EDT | 180.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 2 | 238 | 54.05% |
| AAP250117C00185000 | 2024-05-22 3:02PM EDT | 185.00 | 0.27 | 0.04 | 0.42 | 0.00 | - | 2 | 39 | 54.69% |
| AAP250117C00190000 | 2024-05-22 3:02PM EDT | 190.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 54.88% |
| AAP250117C00195000 | 2024-05-16 1:44PM EDT | 195.00 | 0.23 | 0.00 | 0.38 | 0.00 | - | 2 | 114 | 55.66% |
| AAP250117C00200000 | 2024-05-30 12:45PM EDT | 200.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 10 | 927 | 53.13% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 65.38% |
| AAP250117C00220000 | 2024-05-29 2:39PM EDT | 220.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 21 | 265 | 53.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-05-29 11:49AM EDT | 25.00 | 0.20 | 0.05 | 0.53 | 0.00 | - | 1 | 165 | 70.70% |
| AAP250117P00030000 | 2024-05-31 3:43PM EDT | 30.00 | 1.00 | 0.25 | 0.99 | +0.54 | +117.39% | 2 | 79 | 68.85% |
| AAP250117P00032500 | 2024-05-20 2:46PM EDT | 32.50 | 0.57 | 0.19 | 0.92 | 0.00 | - | 2 | 37 | 61.62% |
| AAP250117P00035000 | 2024-05-29 1:59PM EDT | 35.00 | 0.79 | 0.45 | 0.99 | 0.00 | - | 4 | 700 | 59.86% |
| AAP250117P00037500 | 2024-05-22 10:57AM EDT | 37.50 | 0.90 | 0.47 | 0.81 | 0.00 | - | 5 | 228 | 53.32% |
| AAP250117P00040000 | 2024-05-29 1:40PM EDT | 40.00 | 1.30 | 0.83 | 1.11 | 0.00 | - | 10 | 881 | 53.98% |
| AAP250117P00042500 | 2024-05-22 9:36AM EDT | 42.50 | 1.52 | 0.87 | 1.36 | 0.00 | - | 5 | 369 | 51.15% |
| AAP250117P00045000 | 2024-05-31 3:37PM EDT | 45.00 | 1.45 | 1.17 | 1.45 | -0.65 | -30.95% | 1 | 292 | 50.32% |
| AAP250117P00047500 | 2024-05-29 1:10PM EDT | 47.50 | 2.51 | 1.50 | 1.87 | 0.00 | - | 2 | 182 | 49.70% |
| AAP250117P00050000 | 2024-05-17 3:50PM EDT | 50.00 | 2.28 | 1.91 | 2.37 | 0.00 | - | 1 | 1,037 | 49.11% |
| AAP250117P00052500 | 2024-05-30 11:52AM EDT | 52.50 | 3.30 | 2.44 | 2.73 | 0.00 | - | 45 | 127 | 46.94% |
| AAP250117P00055000 | 2024-05-30 12:47PM EDT | 55.00 | 4.10 | 2.84 | 3.35 | 0.00 | - | 173 | 1,061 | 46.22% |
| AAP250117P00057500 | 2024-05-31 3:06PM EDT | 57.50 | 4.05 | 3.40 | 4.05 | -0.90 | -18.18% | 20 | 921 | 45.46% |
| AAP250117P00060000 | 2024-05-31 3:22PM EDT | 60.00 | 4.95 | 4.60 | 4.85 | -0.95 | -16.10% | 20 | 1,366 | 44.76% |
| AAP250117P00062500 | 2024-05-30 12:49PM EDT | 62.50 | 6.90 | 5.45 | 5.80 | 0.00 | - | 54 | 628 | 44.35% |
| AAP250117P00065000 | 2024-05-30 12:47PM EDT | 65.00 | 7.05 | 5.50 | 6.75 | -1.05 | -12.96% | 1 | 595 | 43.45% |
| AAP250117P00070000 | 2024-05-30 10:12AM EDT | 70.00 | 11.00 | 8.75 | 9.15 | 0.00 | - | 1 | 1,326 | 42.63% |
| AAP250117P00075000 | 2024-05-29 11:30AM EDT | 75.00 | 14.30 | 11.40 | 11.95 | 0.00 | - | 14 | 339 | 41.81% |
| AAP250117P00080000 | 2024-05-29 10:09AM EDT | 80.00 | 16.35 | 14.50 | 15.65 | 0.00 | - | 3 | 483 | 43.37% |
| AAP250117P00085000 | 2024-05-24 1:27PM EDT | 85.00 | 19.50 | 17.75 | 18.90 | 0.00 | - | 1 | 211 | 41.39% |
| AAP250117P00090000 | 2024-05-21 1:14PM EDT | 90.00 | 23.50 | 21.25 | 22.75 | 0.00 | - | 2 | 127 | 40.82% |
| AAP250117P00095000 | 2024-05-15 2:32PM EDT | 95.00 | 22.55 | 25.30 | 26.50 | 0.00 | - | 4 | 105 | 38.11% |
| AAP250117P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 28.25 | 29.85 | 32.45 | 0.00 | - | 3 | 7 | 47.82% |
| 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 | 102.27% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 101.09% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 107.15% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 80.29% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 106.46% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 109.13% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 110.84% |
| 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.