Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,484.37 +11.14 (+0.20%) Dow
38,853.00 +74.90 (+0.19%) Nasdaq
17,869.87 +12.85 (+0.07%) Bitcoin USD
64,727.45 -670.03 (-1.02%) CMC Crypto 200
1,351.83 -37.58 (-2.70%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621C00025000 | 2023-12-18 3:20PM EDT | 25.00 | 35.70 | 35.75 | 39.60 | 0.00 | - | 2 | 4 | 477.34% |
| AAP240621C00030000 | 2023-12-01 1:46PM EDT | 30.00 | 24.00 | 29.70 | 34.20 | 0.00 | - | 1 | 9 | 0.00% |
| AAP240621C00032500 | 2023-12-04 1:15PM EDT | 32.50 | 24.60 | 28.60 | 31.25 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621C00035000 | 2024-03-14 10:02AM EDT | 35.00 | 43.65 | 33.90 | 38.00 | 0.00 | - | 1 | 18 | 899.81% |
| AAP240621C00037500 | 2023-10-25 3:57PM EDT | 37.50 | 16.50 | 17.00 | 19.30 | 0.00 | - | - | 0 | 0.00% |
| AAP240621C00040000 | 2024-03-18 3:47PM EDT | 40.00 | 44.77 | 32.80 | 36.60 | 0.00 | - | 6 | 33 | 987.01% |
| AAP240621C00042500 | 2024-03-13 2:14PM EDT | 42.50 | 38.24 | 26.60 | 30.70 | 0.00 | - | 4 | 28 | 710.64% |
| AAP240621C00045000 | 2024-06-12 12:17PM EDT | 45.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 0.00% |
| AAP240621C00047500 | 2024-06-12 12:18PM EDT | 47.50 | 18.56 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 0.00% |
| AAP240621C00050000 | 2024-06-12 12:20PM EDT | 50.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 0.00% |
| AAP240621C00052500 | 2024-06-04 9:48AM EDT | 52.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AAP240621C00055000 | 2024-06-13 3:51PM EDT | 55.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| AAP240621C00057500 | 2024-05-29 10:54AM EDT | 57.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| AAP240621C00060000 | 2024-06-17 2:14PM EDT | 60.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 24 | 626 | 0.00% |
| AAP240621C00061000 | 2024-06-17 10:45AM EDT | 61.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AAP240621C00062000 | 2024-06-17 3:57PM EDT | 62.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 11 | 143 | 0.00% |
| AAP240621C00062500 | 2024-06-17 2:14PM EDT | 62.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| AAP240621C00063000 | 2024-06-17 2:13PM EDT | 63.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 17 | 124 | 0.00% |
| AAP240621C00064000 | 2024-06-17 3:40PM EDT | 64.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 262 | 259 | 0.00% |
| AAP240621C00065000 | 2024-06-17 3:34PM EDT | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 234 | 781 | 3.13% |
| AAP240621C00066000 | 2024-06-17 2:43PM EDT | 66.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 63 | 230 | 6.25% |
| AAP240621C00067000 | 2024-06-17 3:40PM EDT | 67.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 107 | 124 | 12.50% |
| AAP240621C00068000 | 2024-06-17 3:29PM EDT | 68.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 39 | 267 | 12.50% |
| AAP240621C00069000 | 2024-06-17 2:57PM EDT | 69.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 726 | 12.50% |
| AAP240621C00070000 | 2024-06-17 3:35PM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 99 | 2,064 | 25.00% |
| AAP240621C00071000 | 2024-06-17 2:57PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 104 | 25.00% |
| AAP240621C00072000 | 2024-06-13 3:00PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 25.00% |
| AAP240621C00073000 | 2024-06-12 9:32AM EDT | 73.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 25.00% |
| AAP240621C00074000 | 2024-06-17 1:54PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 251 | 285 | 25.00% |
| AAP240621C00075000 | 2024-06-17 2:31PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 3,388 | 25.00% |
| AAP240621C00076000 | 2024-06-14 1:31PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 50.00% |
| AAP240621C00077000 | 2024-06-07 3:30PM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| AAP240621C00078000 | 2024-06-14 10:05AM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 50.00% |
| AAP240621C00079000 | 2024-06-06 10:08AM EDT | 79.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AAP240621C00080000 | 2024-06-17 3:39PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 3,913 | 50.00% |
| AAP240621C00081000 | 2024-06-03 1:07PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| AAP240621C00082000 | 2024-05-29 12:19PM EDT | 82.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| AAP240621C00083000 | 2024-06-17 10:52AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| AAP240621C00084000 | 2024-06-17 1:35PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 55 | 50.00% |
| AAP240621C00085000 | 2024-06-17 3:35PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 3,016 | 50.00% |
| AAP240621C00086000 | 2024-06-06 3:41PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 56 | 50.00% |
| AAP240621C00090000 | 2024-06-13 3:49PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,563 | 50.00% |
| AAP240621C00095000 | 2024-06-13 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,839 | 50.00% |
| AAP240621C00100000 | 2024-06-14 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 888 | 50.00% |
| AAP240621C00105000 | 2024-06-12 3:53PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 1,281 | 50.00% |
| AAP240621C00110000 | 2024-06-06 3:02PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 593 | 50.00% |
| AAP240621C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 625 | 50.00% |
| AAP240621C00120000 | 2024-06-12 1:50PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 50.00% |
| AAP240621C00125000 | 2024-05-30 11:56AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 50.00% |
| AAP240621C00130000 | 2024-05-21 11:34AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 459 | 50.00% |
| AAP240621C00135000 | 2024-03-21 2:30PM EDT | 135.00 | 0.46 | 0.02 | 0.36 | 0.00 | - | 1 | 199 | 332.03% |
| AAP240621C00140000 | 2024-06-06 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 944 | 50.00% |
| AAP240621C00145000 | 2024-05-28 3:59PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 204 | 50.00% |
| AAP240621C00150000 | 2024-01-08 4:36PM EDT | 150.00 | 0.15 | 0.02 | 0.42 | 0.00 | - | 3 | 47 | 377.34% |
| AAP240621C00155000 | 2024-04-16 10:32AM EDT | 155.00 | 0.13 | 0.00 | 0.22 | 0.00 | - | 6 | 269 | 354.69% |
| AAP240621C00160000 | 2024-03-18 1:48PM EDT | 160.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 4 | 23 | 321.88% |
| AAP240621C00165000 | 2024-01-03 3:20PM EDT | 165.00 | 0.11 | 0.02 | 0.19 | 0.00 | - | 2 | 328 | 373.44% |
| AAP240621C00170000 | 2024-03-25 11:06AM EDT | 170.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 10 | 20 | 339.06% |
| AAP240621C00175000 | 2024-01-03 3:17PM EDT | 175.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 4 | 6 | 385.16% |
| AAP240621C00180000 | 2024-03-05 1:46PM EDT | 180.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 505 | 360.94% |
| AAP240621C00185000 | 2023-09-22 3:25PM EDT | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 5 | 5 | 418.75% |
| AAP240621C00190000 | 2024-04-11 3:51PM EDT | 190.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 2 | 161 | 371.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240621P00025000 | 2024-04-23 2:33PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 109 | 50.00% |
| AAP240621P00030000 | 2024-04-23 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 50.00% |
| AAP240621P00032500 | 2024-06-04 9:51AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 108 | 50.00% |
| AAP240621P00035000 | 2024-06-13 9:54AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,007 | 50.00% |
| AAP240621P00037500 | 2024-05-20 1:50PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 283 | 50.00% |
| AAP240621P00040000 | 2024-06-11 9:42AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 50.00% |
| AAP240621P00042500 | 2024-06-14 12:13PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 302 | 50.00% |
| AAP240621P00045000 | 2024-06-17 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 956 | 50.00% |
| AAP240621P00047500 | 2024-06-17 11:03AM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 50.00% |
| AAP240621P00050000 | 2024-06-17 12:48PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 951 | 50.00% |
| AAP240621P00052500 | 2024-06-17 12:16PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 352 | 50.00% |
| AAP240621P00055000 | 2024-06-17 12:17PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 623 | 25.00% |
| AAP240621P00056000 | 2024-06-14 12:35PM EDT | 56.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| AAP240621P00057500 | 2024-06-17 3:50PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 748 | 25.00% |
| AAP240621P00058000 | 2024-06-14 3:49PM EDT | 58.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 214 | 211 | 25.00% |
| AAP240621P00059000 | 2024-06-17 1:39PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 97 | 25.00% |
| AAP240621P00060000 | 2024-06-17 2:57PM EDT | 60.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 2,277 | 12.50% |
| AAP240621P00061000 | 2024-06-17 2:57PM EDT | 61.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 12.50% |
| AAP240621P00062000 | 2024-06-17 3:58PM EDT | 62.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 225 | 323 | 12.50% |
| AAP240621P00062500 | 2024-06-17 3:56PM EDT | 62.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 537 | 1,624 | 6.25% |
| AAP240621P00063000 | 2024-06-17 3:57PM EDT | 63.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 245 | 292 | 6.25% |
| AAP240621P00064000 | 2024-06-17 3:12PM EDT | 64.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 224 | 243 | 1.56% |
| AAP240621P00065000 | 2024-06-17 2:05PM EDT | 65.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 288 | 1,701 | 0.00% |
| AAP240621P00066000 | 2024-06-17 1:49PM EDT | 66.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| AAP240621P00067000 | 2024-06-12 1:03PM EDT | 67.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 35 | 131 | 0.00% |
| AAP240621P00068000 | 2024-06-05 2:27PM EDT | 68.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 0.00% |
| AAP240621P00069000 | 2024-06-04 2:23PM EDT | 69.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 235 | 500 | 0.00% |
| AAP240621P00070000 | 2024-06-17 1:23PM EDT | 70.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 9 | 7,557 | 0.00% |
| AAP240621P00071000 | 2024-06-17 10:21AM EDT | 71.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| AAP240621P00072000 | 2024-06-17 12:46PM EDT | 72.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AAP240621P00073000 | 2024-06-06 3:35PM EDT | 73.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AAP240621P00074000 | 2024-06-17 1:36PM EDT | 74.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| AAP240621P00075000 | 2024-06-17 1:36PM EDT | 75.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 653 | 0.00% |
| AAP240621P00077000 | 2024-05-22 2:43PM EDT | 77.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00080000 | 2024-06-13 2:24PM EDT | 80.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| AAP240621P00085000 | 2024-05-29 3:18PM EDT | 85.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| AAP240621P00090000 | 2024-05-21 10:31AM EDT | 90.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AAP240621P00095000 | 2024-04-01 2:23PM EDT | 95.00 | 12.75 | 21.25 | 22.25 | 0.00 | - | 2 | 2 | 0.00% |
| AAP240621P00100000 | 2024-05-15 2:57PM EDT | 100.00 | 25.90 | 34.95 | 38.50 | 0.00 | - | 10 | 0 | 314.94% |
| AAP240621P00105000 | 2023-11-14 1:02PM EDT | 105.00 | 45.70 | 40.20 | 43.10 | 0.00 | - | 17 | 0 | 332.81% |
| AAP240621P00110000 | 2023-05-30 11:08AM EDT | 110.00 | 16.24 | 40.40 | 43.40 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00115000 | 2023-06-06 12:57PM EDT | 115.00 | 48.70 | 44.50 | 47.30 | 0.00 | - | 1 | 0 | 0.00% |
| AAP240621P00125000 | 2023-05-30 11:05AM EDT | 125.00 | 24.70 | 54.60 | 59.40 | 0.00 | - | - | 0 | 0.00% |
| AAP240621P00180000 | 2023-04-17 10:44AM EDT | 180.00 | 54.45 | 56.90 | 61.10 | 0.00 | - | - | 4 | 0.00% |
| AAP240621P00185000 | 2023-04-20 1:15PM EDT | 185.00 | 56.88 | 65.80 | 70.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.