Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 422.07% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 305.08% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 191.41% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 627.44% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 681.05% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 495.31% |
| AAP240621C00045000 | 2024-06-12 12:17PM EDT | 45.00 | 20.97 | 18.20 | 20.00 | 0.00 | - | 9 | 72 | 151.76% |
| AAP240621C00047500 | 2024-06-12 12:18PM EDT | 47.50 | 18.56 | 15.30 | 16.30 | 0.00 | - | 5 | 92 | 101.17% |
| AAP240621C00050000 | 2024-06-12 12:20PM EDT | 50.00 | 16.10 | 13.50 | 13.80 | 0.00 | - | 10 | 223 | 85.94% |
| AAP240621C00052500 | 2024-06-04 9:48AM EDT | 52.50 | 13.80 | 11.00 | 11.40 | 0.00 | - | 2 | 41 | 50.00% |
| AAP240621C00055000 | 2024-06-11 1:51PM EDT | 55.00 | 8.35 | 8.20 | 8.95 | 0.00 | - | 40 | 139 | 68.95% |
| AAP240621C00057500 | 2024-05-29 10:54AM EDT | 57.50 | 8.50 | 6.05 | 6.50 | 0.00 | - | 2 | 72 | 55.37% |
| AAP240621C00060000 | 2024-06-12 10:22AM EDT | 60.00 | 5.83 | 3.80 | 4.00 | 0.00 | - | 2 | 613 | 38.09% |
| AAP240621C00062000 | 2024-06-12 9:46AM EDT | 62.00 | 4.20 | 2.24 | 2.53 | 0.00 | - | 6 | 32 | 39.11% |
| AAP240621C00062500 | 2024-06-11 3:51PM EDT | 62.50 | 2.29 | 1.87 | 2.32 | 0.00 | - | 31 | 129 | 41.94% |
| AAP240621C00063000 | 2024-06-13 10:33AM EDT | 63.00 | 1.92 | 1.65 | 1.73 | +0.04 | +2.13% | 8 | 75 | 34.18% |
| AAP240621C00064000 | 2024-06-13 11:17AM EDT | 64.00 | 1.20 | 1.15 | 1.18 | -1.27 | -47.92% | 31 | 246 | 33.25% |
| AAP240621C00065000 | 2024-06-13 9:56AM EDT | 65.00 | 1.06 | 0.78 | 0.81 | -0.39 | -26.90% | 3 | 631 | 33.89% |
| AAP240621C00066000 | 2024-06-13 10:45AM EDT | 66.00 | 0.60 | 0.48 | 0.54 | -0.80 | -57.14% | 11 | 206 | 34.52% |
| AAP240621C00067000 | 2024-06-12 12:32PM EDT | 67.00 | 0.40 | 0.31 | 0.35 | -0.63 | -61.17% | 10 | 49 | 35.16% |
| AAP240621C00068000 | 2024-06-13 10:14AM EDT | 68.00 | 0.28 | 0.20 | 0.23 | -0.40 | -58.82% | 50 | 310 | 36.13% |
| AAP240621C00069000 | 2024-06-13 11:13AM EDT | 69.00 | 0.15 | 0.13 | 0.16 | -0.23 | -37.70% | 5 | 713 | 37.70% |
| AAP240621C00070000 | 2024-06-12 3:19PM EDT | 70.00 | 0.10 | 0.06 | 0.12 | -0.19 | -65.52% | 1 | 2,031 | 39.84% |
| AAP240621C00071000 | 2024-06-10 10:49AM EDT | 71.00 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 1 | 102 | 43.56% |
| AAP240621C00072000 | 2024-06-12 2:35PM EDT | 72.00 | 0.11 | 0.03 | 0.10 | 0.00 | - | 10 | 82 | 47.07% |
| AAP240621C00073000 | 2024-06-12 9:32AM EDT | 73.00 | 0.10 | 0.03 | 0.29 | 0.00 | - | 1 | 121 | 56.25% |
| AAP240621C00074000 | 2024-06-11 9:39AM EDT | 74.00 | 0.12 | 0.02 | 0.00 | 0.00 | - | 2 | 42 | 25.00% |
| AAP240621C00075000 | 2024-06-13 9:30AM EDT | 75.00 | 0.04 | 0.01 | 0.07 | -0.03 | -37.50% | 7 | 3,406 | 50.78% |
| AAP240621C00076000 | 2024-06-07 3:40PM EDT | 76.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 15 | 55 | 63.87% |
| AAP240621C00077000 | 2024-06-07 3:30PM EDT | 77.00 | 0.11 | 0.01 | 0.19 | 0.00 | - | 1 | 29 | 66.41% |
| AAP240621C00078000 | 2024-06-13 10:52AM EDT | 78.00 | 0.03 | 0.00 | 0.13 | -0.11 | -78.57% | 10 | 63 | 65.23% |
| AAP240621C00079000 | 2024-06-06 10:08AM EDT | 79.00 | 0.07 | 0.01 | 0.19 | 0.00 | - | 1 | 27 | 73.63% |
| AAP240621C00080000 | 2024-06-13 11:09AM EDT | 80.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 20 | 3,970 | 64.45% |
| AAP240621C00081000 | 2024-06-03 1:07PM EDT | 81.00 | 0.11 | 0.01 | 0.17 | 0.00 | - | 5 | 9 | 79.10% |
| AAP240621C00082000 | 2024-05-29 12:19PM EDT | 82.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 6 | 20 | 81.64% |
| AAP240621C00083000 | 2024-06-03 10:30AM EDT | 83.00 | 0.11 | 0.01 | 0.76 | 0.00 | - | 1 | 16 | 113.09% |
| AAP240621C00084000 | 2024-05-22 2:49PM EDT | 84.00 | 1.44 | 0.01 | 0.16 | 0.00 | - | - | 9 | 87.89% |
| AAP240621C00085000 | 2024-06-11 1:29PM EDT | 85.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 120 | 3,016 | 75.00% |
| AAP240621C00086000 | 2024-06-06 3:41PM EDT | 86.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 22 | 56 | 94.14% |
| AAP240621C00090000 | 2024-06-10 12:44PM EDT | 90.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 1 | 1,563 | 105.86% |
| AAP240621C00095000 | 2024-06-13 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 1,819 | 101.56% |
| AAP240621C00100000 | 2024-06-13 10:30AM EDT | 100.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 891 | 103.13% |
| AAP240621C00105000 | 2024-06-12 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 268 | 1,281 | 112.50% |
| AAP240621C00110000 | 2024-06-06 3:02PM EDT | 110.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 593 | 144.53% |
| AAP240621C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 625 | 148.44% |
| AAP240621C00120000 | 2024-06-12 1:50PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 50.00% |
| AAP240621C00125000 | 2024-05-30 11:56AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 50.00% |
| AAP240621C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 3 | 459 | 191.41% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 224.22% |
| AAP240621C00140000 | 2024-06-06 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 944 | 50.00% |
| AAP240621C00145000 | 2024-05-28 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 204 | 190.63% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 254.30% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 6 | 269 | 239.06% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 217.19% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 251.56% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 228.13% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 259.38% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 243.75% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 282.03% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 161 | 250.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 50.00% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 50.00% |
| AAP240621P00032500 | 2024-06-04 9:51AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 108 | 50.00% |
| AAP240621P00035000 | 2024-05-29 9:53AM EDT | 35.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 2 | 1,009 | 145.31% |
| AAP240621P00037500 | 2024-05-20 1:50PM EDT | 37.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 11 | 283 | 134.38% |
| AAP240621P00040000 | 2024-06-11 9:42AM EDT | 40.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 511 | 115.63% |
| AAP240621P00042500 | 2024-06-13 9:52AM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 15 | 273 | 104.69% |
| AAP240621P00045000 | 2024-06-12 3:53PM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 31 | 946 | 89.06% |
| AAP240621P00047500 | 2024-06-04 3:34PM EDT | 47.50 | 0.11 | 0.01 | 0.56 | 0.00 | - | 3 | 165 | 121.88% |
| AAP240621P00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 1 | 951 | 82.03% |
| AAP240621P00052500 | 2024-06-13 11:13AM EDT | 52.50 | 0.03 | 0.01 | 0.05 | -0.02 | -33.33% | 16 | 343 | 57.42% |
| AAP240621P00055000 | 2024-06-12 12:33PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 627 | 49.22% |
| AAP240621P00057500 | 2024-06-12 10:45AM EDT | 57.50 | 0.04 | 0.05 | 0.10 | 0.00 | - | 15 | 765 | 41.60% |
| AAP240621P00059000 | 2024-06-12 12:23PM EDT | 59.00 | 0.08 | 0.14 | 0.26 | 0.00 | - | 12 | 122 | 42.68% |
| AAP240621P00060000 | 2024-06-13 9:44AM EDT | 60.00 | 0.17 | 0.25 | 0.41 | 0.00 | - | 200 | 2,500 | 42.19% |
| AAP240621P00062000 | 2024-06-12 11:53AM EDT | 62.00 | 0.28 | 0.67 | 0.76 | 0.00 | - | 13 | 392 | 36.87% |
| AAP240621P00062500 | 2024-06-13 10:59AM EDT | 62.50 | 0.72 | 0.83 | 0.98 | +0.11 | +18.03% | 6 | 1,978 | 37.99% |
| AAP240621P00063000 | 2024-06-12 3:22PM EDT | 63.00 | 0.66 | 1.05 | 1.11 | 0.00 | - | 14 | 88 | 35.99% |
| AAP240621P00064000 | 2024-06-13 10:18AM EDT | 64.00 | 1.41 | 1.50 | 1.60 | +0.65 | +85.53% | 6 | 40 | 35.99% |
| AAP240621P00065000 | 2024-06-13 11:05AM EDT | 65.00 | 1.96 | 2.10 | 2.21 | +0.76 | +63.33% | 21 | 1,947 | 36.28% |
| AAP240621P00066000 | 2024-06-12 3:16PM EDT | 66.00 | 2.35 | 2.79 | 3.35 | +0.47 | +25.00% | 1 | 92 | 48.88% |
| AAP240621P00067000 | 2024-06-12 1:03PM EDT | 67.00 | 2.35 | 3.60 | 3.90 | 0.00 | - | 35 | 131 | 43.36% |
| AAP240621P00068000 | 2024-06-05 2:27PM EDT | 68.00 | 4.23 | 4.45 | 4.95 | 0.00 | - | 2 | 155 | 51.86% |
| AAP240621P00069000 | 2024-06-04 2:23PM EDT | 69.00 | 4.06 | 5.45 | 5.90 | 0.00 | - | 235 | 500 | 56.59% |
| AAP240621P00070000 | 2024-06-13 10:56AM EDT | 70.00 | 6.14 | 6.35 | 6.60 | +1.99 | +47.95% | 2 | 8,037 | 49.90% |
| AAP240621P00071000 | 2024-06-12 10:22AM EDT | 71.00 | 5.55 | 7.05 | 7.85 | 0.00 | - | 1 | 118 | 66.50% |
| AAP240621P00072000 | 2024-06-04 1:54PM EDT | 72.00 | 6.96 | 8.05 | 8.70 | 0.00 | - | 2 | 72 | 65.23% |
| AAP240621P00073000 | 2024-06-06 3:35PM EDT | 73.00 | 8.50 | 9.15 | 9.65 | 0.00 | - | 26 | 73 | 50.00% |
| AAP240621P00074000 | 2024-06-03 11:48AM EDT | 74.00 | 7.75 | 10.25 | 10.80 | 0.00 | - | 2 | 4 | 64.65% |
| AAP240621P00075000 | 2024-06-13 11:05AM EDT | 75.00 | 11.17 | 11.30 | 12.00 | +1.28 | +12.94% | 10 | 846 | 77.05% |
| AAP240621P00077000 | 2024-05-22 2:43PM EDT | 77.00 | 9.85 | 13.15 | 13.70 | 0.00 | - | - | 0 | 68.36% |
| AAP240621P00080000 | 2024-06-06 2:33PM EDT | 80.00 | 16.25 | 15.75 | 16.65 | 0.00 | - | 9 | 5 | 98.34% |
| AAP240621P00085000 | 2024-05-29 3:18PM EDT | 85.00 | 21.85 | 21.35 | 21.65 | 0.00 | - | 5 | 1 | 104.49% |
| AAP240621P00090000 | 2024-05-21 10:31AM EDT | 90.00 | 19.23 | 24.35 | 27.20 | 0.00 | - | 2 | 0 | 168.36% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 0.00% |
| AAP240621P00100000 | 2024-05-15 2:57PM EDT | 100.00 | 25.90 | 34.40 | 37.15 | 0.00 | - | 10 | 0 | 200.00% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 178.71% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.