Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240705C00055000 | 2024-06-20 9:52AM EDT | 55.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240705C00060000 | 2024-07-01 3:44PM EDT | 60.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 1.56% |
| AAP240705C00061000 | 2024-07-01 3:59PM EDT | 61.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| AAP240705C00062000 | 2024-07-01 3:58PM EDT | 62.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| AAP240705C00063000 | 2024-07-01 3:33PM EDT | 63.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| AAP240705C00064000 | 2024-07-01 3:42PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 546 | 0 | 12.50% |
| AAP240705C00065000 | 2024-07-01 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AAP240705C00066000 | 2024-07-01 11:26AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAP240705C00067000 | 2024-07-01 3:44PM EDT | 67.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AAP240705C00068000 | 2024-07-01 3:27PM EDT | 68.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AAP240705C00069000 | 2024-07-01 9:33AM EDT | 69.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AAP240705C00070000 | 2024-07-01 3:20PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AAP240705C00071000 | 2024-07-01 1:52PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AAP240705C00072000 | 2024-07-01 9:58AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240705C00073000 | 2024-06-24 12:56PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240705C00074000 | 2024-06-24 3:21PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240705C00075000 | 2024-06-28 9:39AM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AAP240705C00076000 | 2024-06-21 11:10AM EDT | 76.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AAP240705C00077000 | 2024-07-01 3:06PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| AAP240705C00078000 | 2024-07-01 3:06PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAP240705C00080000 | 2024-07-01 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AAP240705C00090000 | 2024-06-24 3:26PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240705P00045000 | 2024-07-01 3:32PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| AAP240705P00050000 | 2024-06-27 12:49PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AAP240705P00051000 | 2024-07-01 3:07PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AAP240705P00052000 | 2024-06-14 1:08PM EDT | 52.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AAP240705P00053000 | 2024-07-01 11:47AM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240705P00054000 | 2024-07-01 12:22PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240705P00055000 | 2024-07-01 2:40PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| AAP240705P00056000 | 2024-07-01 2:49PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 12.50% |
| AAP240705P00057000 | 2024-07-01 3:58PM EDT | 57.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 12.50% |
| AAP240705P00057500 | 2024-07-01 3:58PM EDT | 57.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AAP240705P00058000 | 2024-07-01 3:56PM EDT | 58.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| AAP240705P00059000 | 2024-07-01 3:56PM EDT | 59.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 3.13% |
| AAP240705P00060000 | 2024-07-01 3:57PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| AAP240705P00061000 | 2024-07-01 3:39PM EDT | 61.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AAP240705P00062000 | 2024-07-01 1:25PM EDT | 62.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AAP240705P00063000 | 2024-07-01 9:44AM EDT | 63.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240705P00064000 | 2024-07-01 1:31PM EDT | 64.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240705P00065000 | 2024-07-01 3:32PM EDT | 65.00 | 5.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| AAP240705P00066000 | 2024-07-01 2:52PM EDT | 66.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240705P00067000 | 2024-06-24 10:30AM EDT | 67.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240705P00068000 | 2024-06-21 3:00PM EDT | 68.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAP240705P00069000 | 2024-06-05 3:53PM EDT | 69.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240705P00070000 | 2024-06-26 1:53PM EDT | 70.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240705P00071000 | 2024-06-24 12:28PM EDT | 71.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240705P00072000 | 2024-06-21 12:38PM EDT | 72.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240705P00073000 | 2024-06-25 2:53PM EDT | 73.00 | 9.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAP240705P00077000 | 2024-05-30 3:15PM EDT | 77.00 | 10.90 | 12.50 | 15.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.