UK markets open in 7 hours 8 minutes
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.89 +0.15 (+0.18%) GOLD FUTURES
2,338.20 +1.60 (+0.07%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,688.35 +607.22 (+1.26%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116C00025000 | 2024-05-20 1:40PM EDT | 25.00 | 51.00 | 38.50 | 43.00 | 0.00 | - | 1 | 7 | 75.59% |
| AAP260116C00030000 | 2024-03-12 2:41PM EDT | 30.00 | 51.00 | 45.05 | 49.50 | 0.00 | - | 1 | 18 | 143.40% |
| AAP260116C00032500 | 2023-12-18 1:11PM EDT | 32.50 | 33.20 | 34.45 | 35.20 | 0.00 | - | - | 1 | 68.30% |
| AAP260116C00035000 | 2024-05-30 9:44AM EDT | 35.00 | 33.60 | 30.35 | 32.20 | 0.00 | - | 6 | 12 | 55.97% |
| AAP260116C00037500 | 2023-12-18 3:19PM EDT | 37.50 | 30.00 | 29.00 | 31.85 | 0.00 | - | - | 8 | 60.63% |
| AAP260116C00040000 | 2024-05-22 2:46PM EDT | 40.00 | 35.10 | 29.85 | 32.35 | 0.00 | - | 1 | 33 | 71.68% |
| AAP260116C00042500 | 2024-03-05 10:33AM EDT | 42.50 | 35.00 | 43.00 | 47.45 | 0.00 | - | 1 | 5 | 152.16% |
| AAP260116C00045000 | 2024-05-29 9:37AM EDT | 45.00 | 24.00 | 23.85 | 27.00 | 0.00 | - | 1 | 73 | 57.39% |
| AAP260116C00047500 | 2024-02-28 12:51PM EDT | 47.50 | 31.40 | 41.55 | 45.95 | 0.00 | - | 1 | 2 | 149.95% |
| AAP260116C00050000 | 2024-06-27 11:41AM EDT | 50.00 | 21.90 | 21.30 | 22.25 | -3.03 | -12.15% | 3 | 64 | 53.00% |
| AAP260116C00052500 | 2023-12-28 11:32AM EDT | 52.50 | 23.05 | 25.20 | 26.45 | 0.00 | - | 6 | 21 | 73.49% |
| AAP260116C00055000 | 2024-05-29 10:16AM EDT | 55.00 | 21.96 | 18.45 | 20.15 | 0.00 | - | 1 | 33 | 52.64% |
| AAP260116C00057500 | 2024-05-29 3:57PM EDT | 57.50 | 18.25 | 17.40 | 17.90 | 0.00 | - | 16 | 20 | 50.64% |
| AAP260116C00060000 | 2024-06-25 1:57PM EDT | 60.00 | 17.15 | 16.10 | 17.75 | 0.00 | - | 2 | 74 | 51.73% |
| AAP260116C00062500 | 2024-06-17 2:36PM EDT | 62.50 | 16.77 | 15.20 | 16.35 | 0.00 | - | 1 | 18 | 51.11% |
| AAP260116C00065000 | 2024-06-27 9:39AM EDT | 65.00 | 13.70 | 13.70 | 15.10 | -1.35 | -8.97% | 13 | 53 | 51.90% |
| AAP260116C00070000 | 2024-06-14 9:47AM EDT | 70.00 | 12.35 | 12.35 | 13.55 | 0.00 | - | 30 | 82 | 50.30% |
| AAP260116C00075000 | 2024-06-26 10:53AM EDT | 75.00 | 10.95 | 10.60 | 11.90 | 0.00 | - | 9 | 69 | 51.63% |
| AAP260116C00080000 | 2024-06-26 3:18PM EDT | 80.00 | 8.97 | 9.20 | 11.65 | 0.00 | - | 10 | 69 | 51.03% |
| AAP260116C00085000 | 2024-06-06 10:20AM EDT | 85.00 | 9.90 | 7.85 | 8.30 | 0.00 | - | 1 | 54 | 47.81% |
| AAP260116C00090000 | 2024-06-26 9:53AM EDT | 90.00 | 6.95 | 6.85 | 7.20 | 0.00 | - | 1 | 195 | 47.40% |
| AAP260116C00095000 | 2024-06-27 9:57AM EDT | 95.00 | 6.00 | 5.90 | 6.30 | -0.05 | -0.83% | 3 | 95 | 47.24% |
| AAP260116C00100000 | 2024-06-26 3:18PM EDT | 100.00 | 4.92 | 5.10 | 5.40 | 0.00 | - | 40 | 166 | 46.67% |
| AAP260116C00105000 | 2024-06-27 11:03AM EDT | 105.00 | 4.75 | 4.45 | 5.70 | +0.10 | +2.15% | 1 | 107 | 50.18% |
| AAP260116C00110000 | 2024-06-20 12:49PM EDT | 110.00 | 4.80 | 3.85 | 4.95 | 0.00 | - | 2 | 51 | 49.61% |
| AAP260116C00115000 | 2024-06-25 2:47PM EDT | 115.00 | 3.75 | 2.95 | 4.55 | 0.00 | - | 4 | 712 | 50.11% |
| AAP260116C00120000 | 2024-06-26 1:19PM EDT | 120.00 | 3.05 | 2.22 | 3.20 | 0.00 | - | 1 | 42 | 46.30% |
| AAP260116C00125000 | 2024-06-24 9:58AM EDT | 125.00 | 3.35 | 2.01 | 2.84 | 0.00 | - | 1 | 7 | 46.35% |
| AAP260116C00130000 | 2024-06-26 9:48AM EDT | 130.00 | 2.43 | 2.18 | 2.47 | 0.00 | - | 30 | 49 | 46.11% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116P00025000 | 2024-06-27 9:55AM EDT | 25.00 | 1.10 | 1.04 | 1.20 | 0.00 | - | 2 | 289 | 55.37% |
| AAP260116P00030000 | 2024-06-26 12:16PM EDT | 30.00 | 1.70 | 1.58 | 1.84 | 0.00 | - | 8 | 105 | 51.73% |
| AAP260116P00032500 | 2024-06-17 11:35AM EDT | 32.50 | 2.06 | 1.97 | 2.30 | 0.00 | - | 1 | 60 | 50.65% |
| AAP260116P00035000 | 2024-06-20 9:53AM EDT | 35.00 | 2.55 | 2.40 | 2.72 | 0.00 | - | 1 | 84 | 50.31% |
| AAP260116P00037500 | 2024-06-18 11:15AM EDT | 37.50 | 2.43 | 2.94 | 3.20 | 0.00 | - | 10 | 20 | 48.83% |
| AAP260116P00040000 | 2024-06-17 10:15AM EDT | 40.00 | 3.80 | 3.50 | 3.85 | 0.00 | - | 5 | 84 | 48.08% |
| AAP260116P00042500 | 2024-06-18 11:15AM EDT | 42.50 | 3.43 | 4.15 | 4.50 | 0.00 | - | 1 | 19 | 47.01% |
| AAP260116P00045000 | 2024-06-26 3:22PM EDT | 45.00 | 5.10 | 4.95 | 5.20 | 0.00 | - | 1 | 267 | 45.91% |
| AAP260116P00047500 | 2024-06-03 11:08AM EDT | 47.50 | 5.30 | 5.75 | 6.05 | 0.00 | - | 3 | 24 | 45.23% |
| AAP260116P00050000 | 2024-05-28 9:48AM EDT | 50.00 | 5.90 | 6.65 | 6.95 | 0.00 | - | 4 | 491 | 44.47% |
| AAP260116P00052500 | 2024-06-12 11:54AM EDT | 52.50 | 7.00 | 7.60 | 7.90 | 0.00 | - | 2 | 23 | 43.65% |
| AAP260116P00055000 | 2024-06-12 11:53AM EDT | 55.00 | 8.00 | 8.65 | 9.00 | 0.00 | - | 1 | 212 | 43.15% |
| AAP260116P00057500 | 2024-06-26 10:12AM EDT | 57.50 | 9.80 | 9.40 | 10.15 | 0.00 | - | 6 | 9 | 42.56% |
| AAP260116P00060000 | 2024-06-26 10:26AM EDT | 60.00 | 11.07 | 10.95 | 11.30 | 0.00 | - | 1 | 26 | 41.74% |
| AAP260116P00062500 | 2024-06-14 1:41PM EDT | 62.50 | 12.50 | 12.15 | 12.60 | 0.00 | - | 2 | 4 | 41.20% |
| AAP260116P00065000 | 2024-06-25 10:24AM EDT | 65.00 | 12.81 | 12.90 | 13.85 | 0.00 | - | 3 | 287 | 40.27% |
| AAP260116P00070000 | 2024-06-17 9:34AM EDT | 70.00 | 16.91 | 15.45 | 16.85 | 0.00 | - | 1 | 79 | 39.40% |
| AAP260116P00075000 | 2024-06-21 10:24AM EDT | 75.00 | 18.05 | 19.25 | 20.05 | 0.00 | - | 1 | 133 | 38.35% |
| AAP260116P00080000 | 2024-05-31 12:44PM EDT | 80.00 | 20.13 | 22.60 | 23.55 | 0.00 | - | 5 | 93 | 37.49% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 85.00 | 20.50 | 21.90 | 23.00 | 0.00 | - | 2 | 136 | 18.34% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 90.00 | 21.65 | 23.35 | 24.50 | 0.00 | - | 4 | 6 | 0.00% |
| AAP260116P00095000 | 2024-06-21 10:18AM EDT | 95.00 | 31.96 | 34.35 | 35.20 | 0.00 | - | 1 | 12 | 34.47% |
| AAP260116P00100000 | 2024-06-20 10:06AM EDT | 100.00 | 36.99 | 37.75 | 39.45 | 0.00 | - | 2 | 4 | 33.47% |
| AAP260116P00105000 | 2024-05-30 9:46AM EDT | 105.00 | 41.48 | 42.40 | 44.10 | 0.00 | - | 2 | 2 | 33.83% |
| AAP260116P00110000 | 2024-06-03 12:28PM EDT | 110.00 | 44.64 | 46.45 | 48.70 | 0.00 | - | 2 | 2 | 33.50% |
| AAP260116P00115000 | 2024-05-29 1:07PM EDT | 115.00 | 51.45 | 50.50 | 55.00 | 0.00 | - | 1 | 0 | 42.24% |
© 2024 Yahoo. All rights reserved.