Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,863.12 +1,468.42 (+2.25%) CMC Crypto 200
1,350.62 -23.22 (-1.67%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517C00045000 | 2024-04-01 3:57PM EDT | 45.00 | 40.60 | 26.60 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| AAP240517C00060000 | 2024-04-10 9:48AM EDT | 60.00 | 16.80 | 13.80 | 17.20 | 0.00 | - | 5 | 11 | 383.20% |
| AAP240517C00065000 | 2024-05-17 9:43AM EDT | 65.00 | 8.53 | 7.80 | 11.15 | -2.10 | -19.76% | 2 | 10 | 343.16% |
| AAP240517C00069000 | 2024-04-30 1:04PM EDT | 69.00 | 5.65 | 3.90 | 7.20 | 0.00 | - | - | 0 | 50.00% |
| AAP240517C00070000 | 2024-05-17 11:05AM EDT | 70.00 | 3.95 | 2.65 | 6.25 | -2.39 | -37.70% | 5 | 95 | 233.20% |
| AAP240517C00071000 | 2024-05-03 12:54PM EDT | 71.00 | 6.00 | 2.03 | 5.05 | 0.00 | - | 2 | 4 | 193.55% |
| AAP240517C00072000 | 2024-05-08 2:24PM EDT | 72.00 | 3.85 | 1.50 | 3.70 | 0.00 | - | 9 | 3 | 143.36% |
| AAP240517C00072500 | 2024-05-17 10:41AM EDT | 72.50 | 1.10 | 1.38 | 3.35 | -1.93 | -63.70% | 2 | 223 | 67.19% |
| AAP240517C00073000 | 2024-05-17 2:01PM EDT | 73.00 | 1.00 | 0.97 | 2.95 | -0.44 | -30.56% | 3 | 52 | 64.84% |
| AAP240517C00074000 | 2024-05-17 3:31PM EDT | 74.00 | 0.19 | 0.40 | 1.27 | -0.38 | -66.67% | 9 | 160 | 62.50% |
| AAP240517C00075000 | 2024-05-17 3:45PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | -0.23 | -95.83% | 69 | 791 | 17.09% |
| AAP240517C00076000 | 2024-05-17 3:42PM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 35 | 144 | 19.92% |
| AAP240517C00077000 | 2024-05-17 1:55PM EDT | 77.00 | 0.01 | 0.00 | 2.13 | -0.44 | -97.78% | 102 | 603 | 130.37% |
| AAP240517C00077500 | 2024-05-16 1:23PM EDT | 77.50 | 0.04 | 0.00 | 1.46 | -0.01 | -20.00% | 1 | 292 | 116.02% |
| AAP240517C00078000 | 2024-05-17 3:09PM EDT | 78.00 | 0.21 | 0.00 | 2.12 | +0.17 | +425.00% | 50 | 95 | 150.78% |
| AAP240517C00079000 | 2024-05-17 3:08PM EDT | 79.00 | 0.01 | 0.00 | 2.13 | -0.07 | -87.50% | 7 | 1,074 | 170.51% |
| AAP240517C00080000 | 2024-05-17 3:08PM EDT | 80.00 | 0.08 | 0.00 | 1.39 | +0.01 | +14.29% | 18 | 755 | 157.81% |
| AAP240517C00081000 | 2024-05-17 2:32PM EDT | 81.00 | 0.04 | 0.00 | 1.27 | +0.01 | +33.33% | 113 | 50 | 168.16% |
| AAP240517C00082000 | 2024-05-17 1:22PM EDT | 82.00 | 0.01 | 0.00 | 0.36 | -0.01 | -50.00% | 10 | 48 | 127.34% |
| AAP240517C00082500 | 2024-05-17 10:42AM EDT | 82.50 | 0.02 | 0.00 | 0.19 | -0.03 | -60.00% | 19 | 363 | 116.41% |
| AAP240517C00083000 | 2024-05-13 1:45PM EDT | 83.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 12 | 27 | 165.82% |
| AAP240517C00084000 | 2024-05-17 11:12AM EDT | 84.00 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 26 | 34 | 135.16% |
| AAP240517C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 714 | 93.75% |
| AAP240517C00086000 | 2024-05-07 12:19PM EDT | 86.00 | 0.05 | 0.00 | 0.71 | 0.00 | - | 20 | 37 | 203.52% |
| AAP240517C00087000 | 2024-05-13 1:43PM EDT | 87.00 | 0.03 | 0.00 | 0.49 | 0.00 | - | 1 | 26 | 197.27% |
| AAP240517C00087500 | 2024-05-16 10:35AM EDT | 87.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 232 | 135.94% |
| AAP240517C00089000 | 2024-05-17 11:22AM EDT | 89.00 | 0.01 | 0.00 | 0.49 | -0.34 | -97.14% | 10 | 2 | 218.75% |
| AAP240517C00090000 | 2024-05-16 9:57AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 389 | 156.25% |
| AAP240517C00095000 | 2024-05-15 1:36PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 340 | 162.50% |
| AAP240517C00100000 | 2024-04-16 1:14PM EDT | 100.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 193.75% |
| AAP240517C00105000 | 2024-04-11 10:18AM EDT | 105.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 2 | 127 | 268.75% |
| AAP240517C00110000 | 2024-04-10 2:19PM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 278.13% |
| AAP240517C00120000 | 2024-04-02 2:50PM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 350.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240517P00055000 | 2024-04-12 3:40PM EDT | 55.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 321.09% |
| AAP240517P00060000 | 2024-05-14 1:02PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 115 | 182.81% |
| AAP240517P00063000 | 2024-05-15 2:37PM EDT | 63.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 20 | 34 | 321.68% |
| AAP240517P00064000 | 2024-05-15 12:12PM EDT | 64.00 | 0.02 | 0.00 | 1.39 | 0.00 | - | 1 | 1 | 269.92% |
| AAP240517P00065000 | 2024-05-16 2:23PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 22 | 374 | 121.88% |
| AAP240517P00066000 | 2024-05-17 9:49AM EDT | 66.00 | 0.01 | 0.00 | 1.10 | -0.05 | -83.33% | 3 | 168 | 213.67% |
| AAP240517P00067000 | 2024-05-17 9:30AM EDT | 67.00 | 0.47 | 0.00 | 0.16 | +0.42 | +840.00% | 3 | 126 | 119.53% |
| AAP240517P00068000 | 2024-05-17 12:08PM EDT | 68.00 | 0.03 | 0.00 | 0.64 | -0.02 | -40.00% | 23 | 146 | 148.44% |
| AAP240517P00069000 | 2024-05-15 12:43PM EDT | 69.00 | 0.03 | 0.00 | 0.38 | 0.00 | - | 11 | 209 | 112.89% |
| AAP240517P00070000 | 2024-05-16 9:41AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 8 | 735 | 62.50% |
| AAP240517P00071000 | 2024-05-17 10:12AM EDT | 71.00 | 0.03 | 0.00 | 0.23 | -0.01 | -25.00% | 1 | 109 | 70.31% |
| AAP240517P00072000 | 2024-05-17 10:33AM EDT | 72.00 | 0.04 | 0.00 | 0.26 | -0.04 | -50.00% | 8 | 53 | 56.84% |
| AAP240517P00072500 | 2024-05-17 1:34PM EDT | 72.50 | 0.05 | 0.00 | 0.03 | -0.11 | -68.75% | 11 | 345 | 33.20% |
| AAP240517P00073000 | 2024-05-17 3:01PM EDT | 73.00 | 0.01 | 0.01 | 0.24 | -0.14 | -93.33% | 22 | 99 | 50.78% |
| AAP240517P00074000 | 2024-05-17 2:34PM EDT | 74.00 | 0.05 | 0.00 | 1.28 | -0.49 | -90.74% | 49 | 579 | 57.23% |
| AAP240517P00075000 | 2024-05-17 3:48PM EDT | 75.00 | 0.73 | 0.15 | 0.99 | -0.53 | -42.06% | 302 | 4,026 | 47.66% |
| AAP240517P00076000 | 2024-05-17 3:54PM EDT | 76.00 | 1.70 | 0.79 | 1.67 | -0.15 | -8.11% | 49 | 319 | 46.19% |
| AAP240517P00077000 | 2024-05-16 11:01AM EDT | 77.00 | 1.80 | 1.09 | 3.65 | 0.00 | - | 1 | 146 | 139.84% |
| AAP240517P00077500 | 2024-05-17 10:53AM EDT | 77.50 | 3.87 | 1.60 | 3.95 | +1.65 | +74.32% | 1 | 302 | 136.33% |
| AAP240517P00078000 | 2024-05-16 2:46PM EDT | 78.00 | 3.68 | 2.05 | 4.60 | 0.00 | - | 10 | 2 | 157.42% |
| AAP240517P00079000 | 2024-04-26 9:46AM EDT | 79.00 | 4.75 | 2.67 | 6.45 | 0.00 | - | 7 | 3 | 78.13% |
| AAP240517P00080000 | 2024-05-16 2:58PM EDT | 80.00 | 6.00 | 4.15 | 6.65 | +0.26 | +4.53% | 1 | 108 | 199.61% |
| AAP240517P00081000 | 2024-04-23 9:58AM EDT | 81.00 | 5.65 | 4.65 | 7.70 | 0.00 | - | - | 6 | 221.29% |
| AAP240517P00082500 | 2024-05-14 11:51AM EDT | 82.50 | 6.88 | 6.35 | 9.20 | 0.00 | - | 1 | 44 | 246.78% |
| AAP240517P00084000 | 2024-04-29 10:02AM EDT | 84.00 | 9.15 | 7.85 | 11.45 | 0.00 | - | - | 1 | 154.69% |
| AAP240517P00085000 | 2024-05-17 12:05PM EDT | 85.00 | 11.02 | 8.65 | 11.90 | +1.62 | +17.23% | 1 | 29 | 303.52% |
| AAP240517P00087500 | 2024-04-12 3:28PM EDT | 87.50 | 16.65 | 11.65 | 14.70 | 0.00 | - | 3 | 0 | 198.83% |
| AAP240517P00090000 | 2024-04-04 10:37AM EDT | 90.00 | 8.53 | 13.15 | 15.35 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240517P00095000 | 2024-05-03 12:44PM EDT | 95.00 | 18.89 | 18.85 | 22.45 | 0.00 | - | 1 | 0 | 267.58% |
| AAP240517P00100000 | 2024-05-09 3:34PM EDT | 100.00 | 24.43 | 24.10 | 27.40 | 0.00 | - | 2 | 0 | 336.72% |
© 2024 Yahoo. All rights reserved.