Singapore markets close in 3 hours 28 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.14+1.86 (+2.89%)
At close: 04:00PM EDT
65.97 -0.17 (-0.26%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP250117C000250002024-05-20 10:21AM EDT25.0048.8337.7541.000.00-1020.00%
AAP250117C000300002024-03-18 3:45PM EDT30.0054.7543.5047.200.00-2211177.56%
AAP250117C000325002024-03-18 3:45PM EDT32.5052.5041.2045.100.00-2215166.65%
AAP250117C000350002024-05-29 2:03PM EDT35.0029.550.000.000.00-100.00%
AAP250117C000375002024-03-18 1:18PM EDT37.5048.0036.6040.600.00-466146.19%
AAP250117C000400002024-05-31 3:59PM EDT40.0032.100.000.000.00-100.00%
AAP250117C000425002024-03-05 1:51PM EDT42.5032.8038.1040.550.00-1163170.29%
AAP250117C000450002024-05-30 1:29PM EDT45.0024.950.000.000.00-2000.00%
AAP250117C000475002024-03-07 4:55PM EDT47.5030.3032.0034.300.00-6119138.57%
AAP250117C000500002024-06-14 3:24PM EDT50.0017.000.000.000.00-1100.00%
AAP250117C000525002024-05-16 2:10PM EDT52.5026.3015.4516.650.00-722345.20%
AAP250117C000550002024-06-14 2:39PM EDT55.0013.450.000.000.00-100.00%
AAP250117C000575002024-06-04 3:37PM EDT57.5014.150.000.000.00-300.00%
AAP250117C000600002024-06-14 1:20PM EDT60.0010.250.000.000.00-400.00%
AAP250117C000625002024-06-20 9:39AM EDT62.5010.500.000.000.00-300.00%
AAP250117C000650002024-06-17 1:56PM EDT65.009.350.000.000.00-2700.00%
AAP250117C000700002024-06-20 1:59PM EDT70.007.650.000.000.00-1601.56%
AAP250117C000750002024-06-20 1:45PM EDT75.005.850.000.000.00-103.13%
AAP250117C000800002024-06-20 3:41PM EDT80.004.800.000.000.00-2506.25%
AAP250117C000850002024-06-20 10:27AM EDT85.003.450.000.000.00-306.25%
AAP250117C000900002024-06-17 12:01PM EDT90.002.400.000.000.00-2106.25%
AAP250117C000950002024-06-17 10:50AM EDT95.001.830.000.000.00-20012.50%
AAP250117C001000002024-06-17 3:58PM EDT100.001.420.000.000.00-2012.50%
AAP250117C001050002024-06-05 12:52PM EDT105.001.120.000.000.00-20012.50%
AAP250117C001100002024-06-20 11:03AM EDT110.000.900.000.000.00-12012.50%
AAP250117C001150002024-06-11 9:44AM EDT115.000.580.000.000.00-1012.50%
AAP250117C001200002024-06-06 3:34PM EDT120.000.620.000.000.00-1012.50%
AAP250117C001250002024-06-17 2:40PM EDT125.000.450.000.000.00-2012.50%
AAP250117C001300002024-06-17 2:39PM EDT130.000.410.000.000.00-2025.00%
AAP250117C001350002024-06-17 2:26PM EDT135.000.330.000.000.00-2025.00%
AAP250117C001400002024-06-20 11:28AM EDT140.000.300.000.000.00-2025.00%
AAP250117C001450002024-06-20 12:27PM EDT145.000.220.000.000.00-2025.00%
AAP250117C001500002024-06-17 2:07PM EDT150.000.260.000.000.00-2025.00%
AAP250117C001550002024-06-18 1:19PM EDT155.000.180.000.000.00-1025.00%
AAP250117C001600002024-06-17 2:08PM EDT160.000.220.000.000.00-2025.00%
AAP250117C001650002024-06-17 2:10PM EDT165.000.180.000.000.00-2025.00%
AAP250117C001700002024-06-17 2:27PM EDT170.000.180.000.000.00-2025.00%
AAP250117C001750002024-05-30 2:16PM EDT175.000.180.000.000.00-2025.00%
AAP250117C001800002024-05-22 3:01PM EDT180.000.280.000.000.00-2025.00%
AAP250117C001850002024-05-22 3:02PM EDT185.000.270.000.000.00-2025.00%
AAP250117C001900002024-05-22 3:02PM EDT190.000.200.000.000.00-2025.00%
AAP250117C001950002024-05-16 1:44PM EDT195.000.230.001.320.00-211474.24%
AAP250117C002000002024-06-03 11:29AM EDT200.000.110.000.000.00-5025.00%
AAP250117C002100002024-02-23 1:16PM EDT210.000.240.220.590.00-25772.31%
AAP250117C002200002024-06-18 9:33AM EDT220.000.030.000.000.00-2025.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP250117P000250002024-06-20 9:41AM EDT25.000.150.000.000.00-1025.00%
AAP250117P000300002024-06-03 12:03PM EDT30.000.340.000.000.00-2025.00%
AAP250117P000325002024-05-20 2:46PM EDT32.500.570.220.830.00-23759.81%
AAP250117P000350002024-05-29 1:59PM EDT35.000.790.000.000.00-4025.00%
AAP250117P000375002024-06-04 10:26AM EDT37.500.850.000.000.00-1012.50%
AAP250117P000400002024-06-20 9:43AM EDT40.001.130.000.000.00-1012.50%
AAP250117P000425002024-06-11 3:45PM EDT42.501.460.000.000.00-1012.50%
AAP250117P000450002024-06-11 3:45PM EDT45.001.870.000.000.00-1012.50%
AAP250117P000475002024-06-13 11:05AM EDT47.502.300.000.000.00-10012.50%
AAP250117P000500002024-06-18 12:49PM EDT50.002.760.000.000.00-10006.25%
AAP250117P000525002024-06-04 3:37PM EDT52.503.450.000.000.00-306.25%
AAP250117P000550002024-06-17 9:58AM EDT55.004.500.000.000.00-1806.25%
AAP250117P000575002024-06-10 12:56PM EDT57.505.500.000.000.00-3703.13%
AAP250117P000600002024-06-18 12:49PM EDT60.006.080.000.000.00-10003.13%
AAP250117P000625002024-06-11 2:07PM EDT62.507.650.000.000.00-5801.56%
AAP250117P000650002024-06-20 1:25PM EDT65.008.350.000.000.00-2000.78%
AAP250117P000700002024-06-20 3:26PM EDT70.0010.500.000.000.00-3900.00%
AAP250117P000750002024-06-20 3:47PM EDT75.0013.900.000.000.00-200.00%
AAP250117P000800002024-06-12 9:58AM EDT80.0017.250.000.000.00-200.00%
AAP250117P000850002024-06-20 2:53PM EDT85.0021.000.000.000.00-2500.00%
AAP250117P000900002024-05-21 1:14PM EDT90.0023.5024.8026.500.00-212745.12%
AAP250117P000950002024-06-13 9:51AM EDT95.0030.880.000.000.00-200.00%
AAP250117P001000002024-05-08 12:36PM EDT100.0028.2534.8536.450.00-6753.21%
AAP250117P001050002024-02-21 3:01PM EDT105.0044.6023.9525.800.00-330.00%
AAP250117P001100002024-04-04 10:18AM EDT110.0029.6732.8035.950.00-1160.00%
AAP250117P001150002024-02-27 4:50PM EDT115.0051.4031.6533.800.00-110.00%
AAP250117P001200002023-08-17 10:23AM EDT120.0051.1058.9062.000.00-1092.05%
AAP250117P001250002023-08-21 3:23PM EDT125.0057.6062.5066.500.00-21089.69%
AAP250117P001300002023-08-17 3:15PM EDT130.0060.8068.5071.800.00-1096.45%
AAP250117P001350002023-05-25 2:11PM EDT135.0034.5067.0071.500.00-8075.02%
AAP250117P001400002024-01-24 4:42PM EDT140.0074.5176.5081.150.00-2093.81%
AAP250117P001450002024-01-24 4:42PM EDT145.0079.4881.5086.200.00-2696.44%
AAP250117P001500002023-11-29 4:41PM EDT150.0097.9686.7090.700.00-3097.81%
AAP250117P001550002023-03-10 2:35PM EDT155.0037.7040.9044.000.00--110.00%
AAP250117P001600002023-04-24 11:37AM EDT160.0040.6049.0052.000.00--140.00%
AAP250117P001700002023-03-21 11:19AM EDT170.0054.2143.8048.100.00-110.00%