Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,176.84 -486.88 (-0.73%) CMC Crypto 200
1,405.15 -12.72 (-0.90%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816C00042500 | 2024-03-11 3:50PM EDT | 42.50 | 30.30 | 34.15 | 38.05 | 0.00 | - | 1 | 1 | 297.41% |
| AAP240816C00045000 | 2024-03-06 11:26AM EDT | 45.00 | 28.47 | 31.10 | 35.10 | 0.00 | - | 1 | 1 | 268.53% |
| AAP240816C00050000 | 2024-05-29 1:39PM EDT | 50.00 | 14.21 | 12.40 | 16.05 | 0.00 | - | 1 | 2 | 51.47% |
| AAP240816C00055000 | 2024-05-31 10:23AM EDT | 55.00 | 15.50 | 9.65 | 10.30 | 0.00 | - | 1 | 11 | 51.15% |
| AAP240816C00060000 | 2024-06-14 11:43AM EDT | 60.00 | 4.73 | 5.45 | 7.20 | -2.52 | -34.76% | 1 | 6 | 52.08% |
| AAP240816C00062500 | 2024-06-12 10:46AM EDT | 62.50 | 3.50 | 4.75 | 4.95 | -2.93 | -45.57% | 1 | 398 | 42.94% |
| AAP240816C00065000 | 2024-06-14 1:53PM EDT | 65.00 | 3.15 | 3.55 | 3.75 | -0.55 | -14.86% | 2 | 70 | 42.30% |
| AAP240816C00067500 | 2024-06-13 2:53PM EDT | 67.50 | 2.78 | 2.60 | 2.74 | 0.00 | - | 15 | 163 | 41.43% |
| AAP240816C00070000 | 2024-06-14 11:43AM EDT | 70.00 | 1.23 | 1.74 | 2.20 | -0.98 | -44.34% | 4 | 388 | 43.38% |
| AAP240816C00075000 | 2024-06-14 11:47AM EDT | 75.00 | 0.65 | 0.79 | 1.11 | -0.84 | -56.38% | 1 | 184 | 42.46% |
| AAP240816C00080000 | 2024-06-11 9:55AM EDT | 80.00 | 0.64 | 0.19 | 0.64 | 0.00 | - | 1 | 454 | 44.19% |
| AAP240816C00085000 | 2024-06-12 1:55PM EDT | 85.00 | 0.28 | 0.20 | 0.50 | -0.10 | -26.32% | 30 | 206 | 48.98% |
| AAP240816C00090000 | 2024-06-12 11:35AM EDT | 90.00 | 0.28 | 0.05 | 0.84 | 0.00 | - | 1 | 766 | 54.39% |
| AAP240816C00095000 | 2024-05-17 3:30PM EDT | 95.00 | 1.65 | 0.03 | 0.35 | 0.00 | - | 3 | 1,028 | 51.56% |
| AAP240816C00100000 | 2024-05-29 11:25AM EDT | 100.00 | 0.01 | 0.05 | 1.32 | 0.00 | - | 1 | 169 | 72.66% |
| AAP240816C00105000 | 2024-05-29 2:40PM EDT | 105.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 3 | 1,031 | 56.64% |
| AAP240816C00110000 | 2024-06-03 9:40AM EDT | 110.00 | 0.12 | 0.00 | 1.72 | 0.00 | - | 1 | 54 | 87.74% |
| AAP240816C00115000 | 2024-06-14 12:19PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1 | 6 | 54.30% |
| AAP240816C00120000 | 2024-05-01 10:00AM EDT | 120.00 | 0.24 | 0.00 | 0.48 | 0.00 | - | - | 1 | 77.05% |
| AAP240816C00125000 | 2024-03-21 10:44AM EDT | 125.00 | 1.47 | 0.36 | 0.48 | 0.00 | - | - | 4 | 88.87% |
| AAP240816C00130000 | 2024-06-10 9:42AM EDT | 130.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 14 | 111.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240816P00035000 | 2024-05-20 9:38AM EDT | 35.00 | 0.19 | 0.00 | 1.92 | 0.00 | - | 1 | 3 | 109.96% |
| AAP240816P00040000 | 2024-05-01 1:07PM EDT | 40.00 | 0.25 | 0.00 | 0.57 | 0.00 | - | - | 10 | 67.09% |
| AAP240816P00042500 | 2024-06-04 3:42PM EDT | 42.50 | 0.21 | 0.07 | 2.27 | 0.00 | - | 3 | 63 | 85.11% |
| AAP240816P00045000 | 2024-06-14 10:00AM EDT | 45.00 | 0.30 | 0.11 | 0.32 | 0.00 | - | 1 | 10 | 53.76% |
| AAP240816P00047500 | 2024-06-06 11:32AM EDT | 47.50 | 0.44 | 0.14 | 0.58 | +0.06 | +15.79% | 1 | 29 | 54.20% |
| AAP240816P00050000 | 2024-06-14 10:31AM EDT | 50.00 | 0.74 | 0.43 | 0.77 | +0.16 | +27.59% | 6 | 29 | 50.78% |
| AAP240816P00055000 | 2024-06-14 10:04AM EDT | 55.00 | 1.60 | 0.86 | 1.47 | +0.25 | +18.52% | 21 | 428 | 45.75% |
| AAP240816P00057500 | 2024-06-05 3:50PM EDT | 57.50 | 2.55 | 1.49 | 1.91 | +0.88 | +52.69% | 4 | 117 | 42.26% |
| AAP240816P00060000 | 2024-06-14 1:15PM EDT | 60.00 | 3.05 | 2.53 | 2.65 | +1.22 | +66.67% | 12 | 2,263 | 40.50% |
| AAP240816P00062500 | 2024-06-14 10:06AM EDT | 62.50 | 4.62 | 3.55 | 3.70 | +1.22 | +35.88% | 1 | 754 | 39.76% |
| AAP240816P00065000 | 2024-06-14 10:00AM EDT | 65.00 | 5.92 | 4.80 | 5.00 | +1.27 | +27.31% | 4 | 11,967 | 39.16% |
| AAP240816P00067500 | 2024-06-13 9:41AM EDT | 67.50 | 7.18 | 5.95 | 7.45 | +1.68 | +30.55% | 3 | 145 | 47.61% |
| AAP240816P00070000 | 2024-06-14 12:13PM EDT | 70.00 | 9.80 | 7.90 | 8.90 | +2.71 | +38.22% | 1 | 165 | 44.68% |
| AAP240816P00075000 | 2024-06-10 1:10PM EDT | 75.00 | 12.44 | 11.20 | 12.45 | 0.00 | - | 1 | 145 | 39.04% |
| AAP240816P00080000 | 2024-05-29 11:21AM EDT | 80.00 | 15.58 | 15.15 | 18.80 | 0.00 | - | 2 | 64 | 66.89% |
| AAP240816P00085000 | 2024-06-07 11:39AM EDT | 85.00 | 20.63 | 19.65 | 23.60 | 0.00 | - | 10 | 30 | 73.73% |
| AAP240816P00090000 | 2024-04-09 12:16PM EDT | 90.00 | 14.10 | 16.30 | 17.65 | 0.00 | - | 1 | 10 | 0.00% |
| AAP240816P00095000 | 2024-04-03 2:14PM EDT | 95.00 | 14.40 | 18.35 | 21.15 | 0.00 | - | 22 | 20 | 0.00% |
| AAP240816P00100000 | 2024-04-05 1:37PM EDT | 100.00 | 23.67 | 24.30 | 25.65 | 0.00 | - | 1 | 25 | 0.00% |
| AAP240816P00105000 | 2024-03-15 3:35PM EDT | 105.00 | 25.35 | 32.55 | 36.35 | 0.00 | - | - | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.