UK markets open in 2 hours 30 minutes
NIKKEI 225
38,221.03 -53.02 (-0.14%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,328.90 +17.90 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,836.08 -2,148.31 (-4.48%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00065000 | 2024-04-24 10:32AM EDT | 65.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240503C00066000 | 2024-04-15 10:15AM EDT | 66.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240503C00067000 | 2024-04-12 3:46PM EDT | 67.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240503C00069000 | 2024-05-01 1:50PM EDT | 69.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503C00070000 | 2024-04-19 9:50AM EDT | 70.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503C00071000 | 2024-04-26 3:15PM EDT | 71.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240503C00072000 | 2024-05-01 2:31PM EDT | 72.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AAP240503C00073000 | 2024-05-01 3:16PM EDT | 73.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AAP240503C00074000 | 2024-05-01 2:54PM EDT | 74.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAP240503C00075000 | 2024-05-01 12:32PM EDT | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AAP240503C00076000 | 2024-05-01 3:56PM EDT | 76.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AAP240503C00077000 | 2024-05-01 2:55PM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240503C00078000 | 2024-05-01 12:45PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAP240503C00079000 | 2024-05-01 12:42PM EDT | 79.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240503C00080000 | 2024-05-01 2:02PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240503C00081000 | 2024-05-01 12:57PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240503C00082000 | 2024-05-01 9:52AM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00083000 | 2024-04-30 12:28PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAP240503C00084000 | 2024-04-30 10:43AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00085000 | 2024-05-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| AAP240503C00086000 | 2024-04-29 9:30AM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AAP240503C00087000 | 2024-04-24 9:30AM EDT | 87.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00088000 | 2024-04-30 10:43AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00089000 | 2024-04-09 11:31AM EDT | 89.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240503C00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240503C00091000 | 2024-04-10 10:41AM EDT | 91.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00092000 | 2024-04-11 12:58PM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240503C00093000 | 2024-04-05 9:54AM EDT | 93.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00094000 | 2024-04-22 2:29PM EDT | 94.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AAP240503C00095000 | 2024-04-30 12:16PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503C00096000 | 2024-04-03 9:33AM EDT | 96.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| AAP240503C00097000 | 2024-04-08 11:30AM EDT | 97.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240503C00100000 | 2024-03-25 2:12PM EDT | 100.00 | 0.67 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 263.28% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 2024-04-15 10:05AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240503P00060000 | 2024-04-17 12:29PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AAP240503P00061000 | 2024-04-18 12:16PM EDT | 61.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240503P00062000 | 2024-04-29 9:56AM EDT | 62.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AAP240503P00063000 | 2024-04-26 2:57PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| AAP240503P00064000 | 2024-04-30 9:35AM EDT | 64.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AAP240503P00065000 | 2024-05-01 12:14PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240503P00066000 | 2024-04-26 1:02PM EDT | 66.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240503P00067000 | 2024-05-01 2:03PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AAP240503P00068000 | 2024-05-01 2:48PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240503P00069000 | 2024-05-01 9:30AM EDT | 69.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240503P00070000 | 2024-05-01 10:23AM EDT | 70.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AAP240503P00071000 | 2024-05-01 3:05PM EDT | 71.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAP240503P00072000 | 2024-05-01 3:55PM EDT | 72.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AAP240503P00073000 | 2024-05-01 3:30PM EDT | 73.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| AAP240503P00074000 | 2024-05-01 3:40PM EDT | 74.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AAP240503P00075000 | 2024-05-01 3:05PM EDT | 75.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AAP240503P00076000 | 2024-05-01 2:03PM EDT | 76.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240503P00077000 | 2024-04-29 2:36PM EDT | 77.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAP240503P00078000 | 2024-04-29 10:32AM EDT | 78.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00079000 | 2024-04-22 11:18AM EDT | 79.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00080000 | 2024-04-29 2:32PM EDT | 80.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240503P00081000 | 2024-04-23 10:43AM EDT | 81.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00082000 | 2024-04-11 12:09PM EDT | 82.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240503P00083000 | 2024-04-23 10:43AM EDT | 83.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00084000 | 2024-04-19 10:44AM EDT | 84.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00085000 | 2024-04-02 12:04PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240503P00087000 | 2024-04-19 10:29AM EDT | 87.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AAP240503P00089000 | 2024-04-09 10:17AM EDT | 89.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240503P00091000 | 2024-03-22 12:01PM EDT | 91.00 | 7.15 | 10.75 | 12.80 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.