Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,703.97 +476.73 (+0.71%) CMC Crypto 200
1,426.24 -2.33 (-0.16%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018C00035000 | 2024-02-27 12:52PM EDT | 35.00 | 30.32 | 49.00 | 52.75 | 0.00 | - | 5 | 5 | 263.40% |
| AAP241018C00040000 | 2024-02-01 2:48PM EDT | 40.00 | 31.47 | 29.35 | 33.05 | 0.00 | - | 1 | 11 | 60.64% |
| AAP241018C00045000 | 2024-05-29 1:55PM EDT | 45.00 | 19.64 | 26.40 | 27.50 | 0.00 | - | 1 | 17 | 62.65% |
| AAP241018C00050000 | 2024-05-31 12:32PM EDT | 50.00 | 21.05 | 22.00 | 23.25 | +4.85 | +29.94% | 1 | 40 | 59.01% |
| AAP241018C00055000 | 2024-05-30 12:03PM EDT | 55.00 | 14.00 | 17.85 | 19.25 | 0.00 | - | 1 | 36 | 55.63% |
| AAP241018C00060000 | 2024-05-29 10:31AM EDT | 60.00 | 11.85 | 14.20 | 14.95 | 0.00 | - | 4 | 10 | 50.98% |
| AAP241018C00065000 | 2024-05-31 3:50PM EDT | 65.00 | 11.00 | 10.90 | 11.65 | +2.00 | +22.22% | 2 | 153 | 51.17% |
| AAP241018C00070000 | 2024-05-30 3:16PM EDT | 70.00 | 6.29 | 8.35 | 8.60 | 0.00 | - | 4 | 145 | 47.80% |
| AAP241018C00075000 | 2024-05-30 3:16PM EDT | 75.00 | 4.51 | 6.10 | 6.40 | 0.00 | - | 17 | 74 | 46.86% |
| AAP241018C00080000 | 2024-05-31 11:40AM EDT | 80.00 | 4.10 | 4.40 | 4.65 | +0.95 | +30.16% | 12 | 107 | 46.02% |
| AAP241018C00085000 | 2024-05-30 11:23AM EDT | 85.00 | 2.21 | 3.10 | 4.05 | 0.00 | - | 6 | 258 | 50.07% |
| AAP241018C00090000 | 2024-05-30 11:20AM EDT | 90.00 | 1.62 | 2.15 | 2.44 | 0.00 | - | 25 | 420 | 45.68% |
| AAP241018C00095000 | 2024-05-30 12:26PM EDT | 95.00 | 1.02 | 1.42 | 2.15 | 0.00 | - | 1 | 123 | 48.99% |
| AAP241018C00100000 | 2024-05-31 10:54AM EDT | 100.00 | 1.05 | 1.02 | 1.38 | +0.51 | +94.44% | 2 | 215 | 47.00% |
| AAP241018C00105000 | 2024-05-10 3:57PM EDT | 105.00 | 2.21 | 0.71 | 0.83 | 0.00 | - | 1 | 90 | 44.97% |
| AAP241018C00110000 | 2024-05-22 12:39PM EDT | 110.00 | 1.20 | 0.50 | 0.62 | 0.00 | - | 1 | 112 | 45.61% |
| AAP241018C00115000 | 2024-04-26 1:41PM EDT | 115.00 | 1.35 | 0.60 | 2.13 | 0.00 | - | 1 | 94 | 58.84% |
| AAP241018C00120000 | 2024-04-08 3:39PM EDT | 120.00 | 1.34 | 0.22 | 1.03 | 0.00 | - | 1 | 13 | 52.20% |
| AAP241018C00125000 | 2024-04-02 1:05PM EDT | 125.00 | 1.95 | 0.72 | 1.24 | 0.00 | - | 1 | 7 | 60.69% |
| AAP241018C00130000 | 2024-03-26 3:07PM EDT | 130.00 | 1.78 | 0.57 | 0.79 | 0.00 | - | 1 | 1 | 58.98% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP241018P00035000 | 2024-05-15 2:30PM EDT | 35.00 | 0.29 | 0.04 | 0.59 | 0.00 | - | 2 | 27 | 64.70% |
| AAP241018P00040000 | 2024-04-25 12:45PM EDT | 40.00 | 0.53 | 0.39 | 0.91 | 0.00 | - | 5 | 20 | 62.79% |
| AAP241018P00045000 | 2024-05-21 2:53PM EDT | 45.00 | 1.10 | 0.32 | 0.71 | 0.00 | - | 10 | 14 | 52.98% |
| AAP241018P00050000 | 2024-05-29 9:40AM EDT | 50.00 | 2.18 | 0.99 | 1.32 | 0.00 | - | 5 | 23 | 51.34% |
| AAP241018P00055000 | 2024-05-28 9:33AM EDT | 55.00 | 2.76 | 1.68 | 1.98 | 0.00 | - | 3 | 228 | 47.31% |
| AAP241018P00060000 | 2024-05-29 3:28PM EDT | 60.00 | 5.20 | 2.78 | 3.15 | 0.00 | - | 20 | 2,019 | 45.26% |
| AAP241018P00065000 | 2024-05-30 12:31PM EDT | 65.00 | 6.40 | 4.55 | 4.80 | 0.00 | - | 58 | 134 | 43.58% |
| AAP241018P00070000 | 2024-05-30 11:38AM EDT | 70.00 | 8.75 | 6.75 | 7.05 | 0.00 | - | 62 | 159 | 42.53% |
| AAP241018P00075000 | 2024-05-31 11:36AM EDT | 75.00 | 10.20 | 9.45 | 9.80 | -0.90 | -8.11% | 13 | 61 | 41.36% |
| AAP241018P00080000 | 2024-05-16 2:06PM EDT | 80.00 | 12.10 | 12.60 | 13.55 | 0.00 | - | 14 | 85 | 43.27% |
| AAP241018P00085000 | 2024-05-13 1:06PM EDT | 85.00 | 14.75 | 15.35 | 17.65 | 0.00 | - | 1 | 53 | 45.22% |
| AAP241018P00090000 | 2024-03-21 11:27AM EDT | 90.00 | 12.20 | 16.25 | 17.50 | 0.00 | - | - | 46 | 0.00% |
| AAP241018P00095000 | 2024-04-02 11:26AM EDT | 95.00 | 16.40 | 21.80 | 22.65 | 0.00 | - | - | 1 | 0.00% |
| AAP241018P00100000 | 2024-04-02 10:59AM EDT | 100.00 | 19.50 | 27.85 | 28.55 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.