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
66,094.39 -195.35 (-0.29%) CMC Crypto 200
1,371.82 -46.06 (-3.25%)
Advance Auto Parts, Inc. (AAP)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920C00035000 | 2024-06-10 11:46AM EDT | 35.00 | 28.61 | 26.90 | 30.80 | 0.00 | - | 1 | 0 | 73.10% |
| AAP240920C00042500 | 2024-06-04 9:48AM EDT | 42.50 | 24.50 | 21.00 | 22.05 | 0.00 | - | 1 | 36 | 57.03% |
| AAP240920C00045000 | 2024-06-06 12:27PM EDT | 45.00 | 20.96 | 18.60 | 19.75 | 0.00 | - | 1 | 22 | 53.56% |
| AAP240920C00047500 | 2024-02-01 2:46PM EDT | 47.50 | 25.10 | 24.50 | 25.25 | 0.00 | - | 4 | 70 | 141.14% |
| AAP240920C00050000 | 2024-06-12 9:42AM EDT | 50.00 | 17.05 | 14.80 | 16.10 | 0.00 | - | 33 | 41 | 58.01% |
| AAP240920C00052500 | 2024-06-04 3:30PM EDT | 52.50 | 15.20 | 12.65 | 13.35 | 0.00 | - | 1 | 33 | 50.88% |
| AAP240920C00055000 | 2024-06-14 1:22PM EDT | 55.00 | 10.45 | 10.40 | 11.50 | -2.82 | -21.25% | 4 | 21 | 53.08% |
| AAP240920C00057500 | 2024-02-27 12:38PM EDT | 57.50 | 14.35 | 29.10 | 30.85 | 0.00 | - | 11 | 42 | 229.27% |
| AAP240920C00060000 | 2024-06-06 1:59PM EDT | 60.00 | 9.25 | 7.70 | 8.20 | 0.00 | - | 2 | 20 | 50.13% |
| AAP240920C00062500 | 2024-06-03 1:35PM EDT | 62.50 | 9.30 | 6.65 | 6.85 | 0.00 | - | 86 | 88 | 49.39% |
| AAP240920C00065000 | 2024-06-14 11:13AM EDT | 65.00 | 4.53 | 5.45 | 5.65 | -0.87 | -16.11% | 3 | 82 | 48.66% |
| AAP240920C00067500 | 2024-06-11 10:21AM EDT | 67.50 | 4.40 | 4.45 | 4.60 | 0.00 | - | 1 | 36 | 47.94% |
| AAP240920C00070000 | 2024-06-14 12:46PM EDT | 70.00 | 3.09 | 3.05 | 3.75 | -0.39 | -11.21% | 17 | 157 | 47.67% |
| AAP240920C00075000 | 2024-06-13 12:22PM EDT | 75.00 | 2.38 | 2.10 | 2.44 | 0.00 | - | 2 | 108 | 47.27% |
| AAP240920C00080000 | 2024-06-14 3:29PM EDT | 80.00 | 1.45 | 1.42 | 1.58 | -0.37 | -20.33% | 23 | 580 | 47.34% |
| AAP240920C00085000 | 2024-06-11 2:17PM EDT | 85.00 | 1.00 | 0.85 | 1.04 | 0.00 | - | 10 | 206 | 47.88% |
| AAP240920C00090000 | 2024-06-10 12:10PM EDT | 90.00 | 0.66 | 0.58 | 0.69 | 0.00 | - | 35 | 423 | 48.51% |
| AAP240920C00095000 | 2024-06-05 11:44AM EDT | 95.00 | 0.54 | 0.36 | 0.93 | 0.00 | - | 210 | 396 | 52.95% |
| AAP240920C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 0.38 | 0.11 | 1.40 | 0.00 | - | 41 | 1,248 | 59.86% |
| AAP240920C00105000 | 2024-06-03 11:08AM EDT | 105.00 | 0.40 | 0.06 | 0.52 | 0.00 | - | 1 | 536 | 53.27% |
| AAP240920C00110000 | 2024-05-21 3:56PM EDT | 110.00 | 1.20 | 0.04 | 0.44 | 0.00 | - | 2 | 49 | 55.27% |
| AAP240920C00115000 | 2024-04-23 10:08AM EDT | 115.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| AAP240920C00120000 | 2024-05-29 3:45PM EDT | 120.00 | 0.39 | 0.00 | 0.54 | 0.00 | - | 18 | 198 | 63.28% |
| AAP240920C00125000 | 2024-04-12 12:19PM EDT | 125.00 | 0.53 | 0.43 | 1.84 | 0.00 | - | 1 | 1 | 87.33% |
| AAP240920C00130000 | 2024-06-10 9:42AM EDT | 130.00 | 0.05 | 0.00 | 1.32 | 0.00 | - | 3 | 29 | 81.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240920P00035000 | 2024-06-07 9:41AM EDT | 35.00 | 0.23 | 0.08 | 0.42 | 0.00 | - | 3 | 117 | 65.63% |
| AAP240920P00040000 | 2024-06-03 2:58PM EDT | 40.00 | 0.31 | 0.17 | 0.65 | 0.00 | - | 1 | 33 | 58.40% |
| AAP240920P00042500 | 2024-05-30 1:21PM EDT | 42.50 | 0.47 | 0.47 | 0.55 | 0.00 | - | 1 | 25 | 54.69% |
| AAP240920P00045000 | 2024-05-29 10:05AM EDT | 45.00 | 0.87 | 0.47 | 0.76 | 0.00 | - | 5 | 14 | 50.68% |
| AAP240920P00047500 | 2024-06-04 9:30AM EDT | 47.50 | 0.85 | 0.89 | 1.03 | 0.00 | - | 2 | 30 | 50.59% |
| AAP240920P00050000 | 2024-06-14 10:15AM EDT | 50.00 | 1.67 | 0.92 | 1.38 | +0.40 | +31.50% | 2 | 372 | 49.85% |
| AAP240920P00052500 | 2024-06-14 3:41PM EDT | 52.50 | 1.82 | 0.69 | 1.85 | -0.05 | -2.67% | 10 | 95 | 48.34% |
| AAP240920P00055000 | 2024-06-11 2:20PM EDT | 55.00 | 2.40 | 2.03 | 2.45 | 0.00 | - | 3 | 52 | 46.99% |
| AAP240920P00057500 | 2024-06-14 3:41PM EDT | 57.50 | 3.22 | 3.05 | 4.00 | +0.31 | +10.65% | 20 | 153 | 52.78% |
| AAP240920P00060000 | 2024-06-14 11:23AM EDT | 60.00 | 4.07 | 4.00 | 4.20 | +0.10 | +2.52% | 2 | 2,326 | 45.41% |
| AAP240920P00062500 | 2024-06-13 10:23AM EDT | 62.50 | 5.16 | 5.15 | 5.30 | +0.24 | +4.88% | 1 | 606 | 44.50% |
| AAP240920P00065000 | 2024-06-14 3:41PM EDT | 65.00 | 6.60 | 6.45 | 6.60 | +0.50 | +8.20% | 12 | 207 | 43.84% |
| AAP240920P00067500 | 2024-05-31 11:25AM EDT | 67.50 | 5.40 | 7.90 | 8.05 | 0.00 | - | 3 | 176 | 43.07% |
| AAP240920P00070000 | 2024-06-11 3:48PM EDT | 70.00 | 9.70 | 8.55 | 10.45 | 0.00 | - | 1 | 246 | 48.63% |
| AAP240920P00075000 | 2024-06-14 10:08AM EDT | 75.00 | 14.93 | 12.60 | 13.65 | +5.03 | +50.81% | 5 | 237 | 43.90% |
| AAP240920P00080000 | 2024-06-11 2:35PM EDT | 80.00 | 17.48 | 16.50 | 18.15 | 0.00 | - | 10 | 126 | 47.27% |
| AAP240920P00085000 | 2024-06-14 10:08AM EDT | 85.00 | 23.93 | 20.75 | 22.20 | +3.37 | +16.39% | 5 | 319 | 41.65% |
| AAP240920P00090000 | 2024-06-03 3:45PM EDT | 90.00 | 23.35 | 26.45 | 27.65 | 0.00 | - | 3 | 20 | 54.44% |
| AAP240920P00095000 | 2024-04-09 9:37AM EDT | 95.00 | 19.05 | 21.10 | 23.85 | 0.00 | - | 1 | 20 | 0.00% |
| AAP240920P00100000 | 2024-03-21 12:01PM EDT | 100.00 | 18.20 | 22.55 | 25.60 | 0.00 | - | - | 17 | 0.00% |
| AAP240920P00105000 | 2024-03-21 11:55AM EDT | 105.00 | 21.35 | 26.95 | 27.85 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.