UK markets open in 6 hours 57 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.88 +0.14 (+0.17%) GOLD FUTURES
2,338.20 +1.60 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,725.75 +638.95 (+1.33%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241220C00040000 | 2024-05-29 2:01PM EDT | 40.00 | 24.86 | 23.80 | 24.55 | 0.00 | - | - | 1 | 60.01% |
| AAP241220C00055000 | 2024-06-14 9:59AM EDT | 55.00 | 12.30 | 12.35 | 13.95 | 0.00 | - | 2 | 3 | 54.16% |
| AAP241220C00060000 | 2024-06-26 9:58AM EDT | 60.00 | 9.75 | 9.65 | 11.00 | 0.00 | - | 11 | 18 | 52.72% |
| AAP241220C00065000 | 2024-06-27 1:56PM EDT | 65.00 | 7.55 | 6.80 | 9.15 | +0.10 | +1.34% | 1 | 16 | 51.60% |
| AAP241220C00067500 | 2024-06-14 9:48AM EDT | 67.50 | 6.50 | 6.20 | 6.55 | 0.00 | - | 1 | 3 | 48.72% |
| AAP241220C00070000 | 2024-06-26 12:59PM EDT | 70.00 | 5.30 | 5.15 | 5.65 | 0.00 | - | 3 | 94 | 48.27% |
| AAP241220C00072500 | 2024-06-27 2:39PM EDT | 72.50 | 4.90 | 4.25 | 4.95 | -0.90 | -15.52% | 11 | 20 | 48.45% |
| AAP241220C00075000 | 2024-06-27 11:48AM EDT | 75.00 | 4.30 | 3.40 | 4.20 | +0.50 | +13.16% | 22 | 38 | 47.79% |
| AAP241220C00077500 | 2024-06-27 12:00PM EDT | 77.50 | 3.75 | 3.35 | 4.60 | -0.60 | -13.79% | 2 | 92 | 53.87% |
| AAP241220C00080000 | 2024-06-27 12:47PM EDT | 80.00 | 3.15 | 2.80 | 3.10 | -0.74 | -19.02% | 6 | 35 | 47.50% |
| AAP241220C00082500 | 2024-06-14 12:09PM EDT | 82.50 | 2.45 | 2.25 | 2.90 | 0.00 | - | 58 | 149 | 49.12% |
| AAP241220C00085000 | 2024-06-12 1:15PM EDT | 85.00 | 3.09 | 1.98 | 2.28 | 0.00 | - | 10 | 33 | 47.34% |
| AAP241220C00090000 | 2024-06-26 2:30PM EDT | 90.00 | 1.51 | 1.44 | 1.69 | 0.00 | - | 1 | 55 | 47.41% |
| AAP241220C00095000 | 2024-06-25 3:46PM EDT | 95.00 | 1.30 | 1.07 | 1.27 | 0.00 | - | 1 | 55 | 47.71% |
| AAP241220C00100000 | 2024-06-27 12:09PM EDT | 100.00 | 0.88 | 0.75 | 0.95 | +0.03 | +3.53% | 1 | 37 | 47.90% |
| AAP241220C00105000 | 2024-06-26 2:21PM EDT | 105.00 | 0.63 | 0.41 | 0.70 | 0.00 | - | 1 | 26 | 47.93% |
| AAP241220C00110000 | 2024-06-03 3:29PM EDT | 110.00 | 0.98 | 0.41 | 0.65 | 0.00 | - | 1 | 2 | 50.27% |
| AAP241220C00115000 | 2024-06-20 12:01PM EDT | 115.00 | 0.58 | 0.27 | 0.52 | 0.00 | - | 1 | 3 | 50.88% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241220P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 0.95 | 0.83 | 1.06 | 0.00 | - | 2 | 32 | 52.49% |
| AAP241220P00045000 | 2024-06-21 2:26PM EDT | 45.00 | 1.41 | 1.48 | 1.75 | 0.00 | - | 1 | 3 | 51.03% |
| AAP241220P00047500 | 2024-06-26 3:16PM EDT | 47.50 | 2.17 | 1.85 | 2.19 | 0.00 | - | 2 | 4 | 49.37% |
| AAP241220P00050000 | 2024-06-25 10:01AM EDT | 50.00 | 2.40 | 2.46 | 2.84 | 0.00 | - | 1 | 52 | 48.82% |
| AAP241220P00055000 | 2024-06-26 9:30AM EDT | 55.00 | 4.00 | 3.95 | 4.30 | 0.00 | - | 1 | 259 | 46.47% |
| AAP241220P00060000 | 2024-06-25 1:56PM EDT | 60.00 | 5.91 | 5.45 | 6.30 | 0.00 | - | 1 | 63 | 44.75% |
| AAP241220P00065000 | 2024-06-27 2:57PM EDT | 65.00 | 8.55 | 8.50 | 8.90 | +0.95 | +12.50% | 41 | 286 | 43.69% |
| AAP241220P00067500 | 2024-06-21 1:37PM EDT | 67.50 | 8.60 | 9.95 | 10.35 | 0.00 | - | 8 | 58 | 42.96% |
| AAP241220P00072500 | 2024-06-20 2:26PM EDT | 72.50 | 11.80 | 12.35 | 13.65 | 0.00 | - | 1 | 6 | 41.82% |
| AAP241220P00075000 | 2024-06-21 11:42AM EDT | 75.00 | 13.30 | 14.30 | 17.25 | 0.00 | - | 10 | 17 | 52.39% |
| AAP241220P00077500 | 2024-06-06 11:30AM EDT | 77.50 | 15.80 | 16.90 | 18.25 | 0.00 | - | 2 | 31 | 46.61% |
| AAP241220P00085000 | 2024-05-29 2:48PM EDT | 85.00 | 23.35 | 23.15 | 23.80 | 0.00 | - | - | 1 | 40.97% |
| AAP241220P00095000 | 2024-06-03 11:43AM EDT | 95.00 | 29.10 | 30.65 | 32.90 | 0.00 | - | 2 | 2 | 39.62% |
© 2024 Yahoo. All rights reserved.