Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240712C00061000 | 2024-07-01 2:56PM EDT | 61.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| AAP240712C00062000 | 2024-07-01 3:43PM EDT | 62.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 6.25% |
| AAP240712C00063000 | 2024-07-01 12:58PM EDT | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| AAP240712C00064000 | 2024-07-01 2:16PM EDT | 64.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AAP240712C00065000 | 2024-07-01 10:38AM EDT | 65.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AAP240712C00066000 | 2024-07-01 10:18AM EDT | 66.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AAP240712C00067000 | 2024-07-01 2:29PM EDT | 67.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AAP240712C00068000 | 2024-07-01 11:41AM EDT | 68.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240712C00069000 | 2024-07-01 10:11AM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAP240712C00070000 | 2024-06-27 11:03AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AAP240712C00071000 | 2024-07-01 12:20PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240712C00072000 | 2024-07-01 10:20AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240712C00073000 | 2024-07-01 1:38PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AAP240712C00074000 | 2024-07-01 10:46AM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AAP240712C00075000 | 2024-06-26 3:41PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AAP240712C00077000 | 2024-05-31 3:39PM EDT | 77.00 | 1.05 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 98.83% |
| AAP240712C00080000 | 2024-06-24 11:47AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240712C00081000 | 2024-06-24 11:48AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AAP240712C00085000 | 2024-06-21 10:53AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240712P00050000 | 2024-07-01 10:02AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AAP240712P00052000 | 2024-07-01 3:46PM EDT | 52.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| AAP240712P00053000 | 2024-07-01 2:28PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| AAP240712P00054000 | 2024-07-01 12:20PM EDT | 54.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AAP240712P00055000 | 2024-07-01 1:34PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AAP240712P00056000 | 2024-07-01 1:46PM EDT | 56.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AAP240712P00057000 | 2024-07-01 3:59PM EDT | 57.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AAP240712P00058000 | 2024-07-01 1:31PM EDT | 58.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| AAP240712P00059000 | 2024-07-01 2:31PM EDT | 59.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AAP240712P00060000 | 2024-07-01 3:38PM EDT | 60.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AAP240712P00061000 | 2024-07-01 3:38PM EDT | 61.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AAP240712P00062000 | 2024-07-01 9:43AM EDT | 62.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AAP240712P00063000 | 2024-07-01 1:09PM EDT | 63.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240712P00064000 | 2024-06-28 3:55PM EDT | 64.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AAP240712P00065000 | 2024-07-01 3:19PM EDT | 65.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AAP240712P00066000 | 2024-06-28 3:07PM EDT | 66.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240712P00067000 | 2024-06-17 12:35PM EDT | 67.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240712P00068000 | 2024-06-21 10:38AM EDT | 68.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240712P00069000 | 2024-07-01 3:47PM EDT | 69.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240712P00070000 | 2024-06-26 1:53PM EDT | 70.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240712P00072000 | 2024-06-21 12:38PM EDT | 72.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240712P00074000 | 2024-06-21 12:41PM EDT | 74.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240712P00085000 | 2024-06-18 11:01AM EDT | 85.00 | 20.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.