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
66,066.53 -49.05 (-0.07%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117C00025000 | 2024-05-20 10:21AM EDT | 25.00 | 48.83 | 36.95 | 40.60 | 0.00 | - | 10 | 2 | 69.73% |
| AAP250117C00030000 | 2024-03-18 3:45PM EDT | 30.00 | 54.75 | 43.50 | 47.20 | 0.00 | - | 22 | 11 | 202.05% |
| AAP250117C00032500 | 2024-03-18 3:45PM EDT | 32.50 | 52.50 | 41.20 | 45.10 | 0.00 | - | 22 | 15 | 188.75% |
| AAP250117C00035000 | 2024-05-29 2:03PM EDT | 35.00 | 29.55 | 27.70 | 31.40 | 0.00 | - | 1 | 44 | 61.94% |
| AAP250117C00037500 | 2024-03-18 1:18PM EDT | 37.50 | 48.00 | 36.60 | 40.60 | 0.00 | - | 4 | 66 | 164.51% |
| AAP250117C00040000 | 2024-05-31 3:59PM EDT | 40.00 | 32.10 | 25.10 | 25.80 | 0.00 | - | 1 | 221 | 61.13% |
| AAP250117C00042500 | 2024-03-05 1:51PM EDT | 42.50 | 32.80 | 38.10 | 40.55 | 0.00 | - | 1 | 163 | 186.67% |
| AAP250117C00045000 | 2024-05-30 1:29PM EDT | 45.00 | 24.95 | 20.10 | 21.50 | 0.00 | - | 20 | 155 | 52.66% |
| AAP250117C00047500 | 2024-03-07 4:55PM EDT | 47.50 | 30.30 | 32.00 | 34.30 | 0.00 | - | 6 | 119 | 152.10% |
| AAP250117C00050000 | 2024-06-14 3:24PM EDT | 50.00 | 17.00 | 17.15 | 17.85 | -3.20 | -15.84% | 11 | 721 | 53.87% |
| AAP250117C00052500 | 2024-05-16 2:10PM EDT | 52.50 | 26.30 | 15.45 | 16.65 | 0.00 | - | 7 | 223 | 54.50% |
| AAP250117C00055000 | 2024-06-14 2:39PM EDT | 55.00 | 13.45 | 13.75 | 15.95 | -1.65 | -10.93% | 1 | 207 | 55.88% |
| AAP250117C00057500 | 2024-06-04 3:37PM EDT | 57.50 | 14.15 | 12.25 | 12.65 | 0.00 | - | 3 | 114 | 50.87% |
| AAP250117C00060000 | 2024-06-14 1:20PM EDT | 60.00 | 10.25 | 10.65 | 12.20 | -1.55 | -13.14% | 4 | 396 | 51.00% |
| AAP250117C00062500 | 2024-06-12 9:58AM EDT | 62.50 | 8.50 | 9.60 | 9.95 | -2.95 | -25.76% | 3 | 158 | 49.26% |
| AAP250117C00065000 | 2024-06-14 3:57PM EDT | 65.00 | 8.70 | 8.50 | 8.80 | -0.20 | -2.25% | 2 | 464 | 48.73% |
| AAP250117C00070000 | 2024-06-14 3:54PM EDT | 70.00 | 6.70 | 6.55 | 6.80 | -0.50 | -6.94% | 8 | 1,956 | 47.75% |
| AAP250117C00075000 | 2024-06-14 2:49PM EDT | 75.00 | 4.79 | 4.95 | 5.70 | -0.21 | -4.20% | 13 | 1,197 | 49.68% |
| AAP250117C00080000 | 2024-06-14 2:49PM EDT | 80.00 | 3.61 | 3.70 | 4.00 | -0.79 | -17.95% | 1 | 1,246 | 46.79% |
| AAP250117C00085000 | 2024-06-14 10:57AM EDT | 85.00 | 2.35 | 2.65 | 3.65 | -0.55 | -18.97% | 1 | 745 | 50.22% |
| AAP250117C00090000 | 2024-06-11 12:33PM EDT | 90.00 | 1.80 | 2.10 | 2.41 | -0.40 | -18.18% | 2 | 533 | 47.01% |
| AAP250117C00095000 | 2024-06-13 11:30AM EDT | 95.00 | 1.70 | 1.38 | 1.75 | 0.00 | - | 1 | 1,194 | 46.17% |
| AAP250117C00100000 | 2024-06-14 3:02PM EDT | 100.00 | 1.12 | 1.15 | 1.42 | -0.18 | -13.85% | 3 | 2,672 | 46.96% |
| AAP250117C00105000 | 2024-06-05 12:52PM EDT | 105.00 | 1.12 | 0.90 | 1.45 | 0.00 | - | 20 | 755 | 50.56% |
| AAP250117C00110000 | 2024-06-14 3:56PM EDT | 110.00 | 0.78 | 0.68 | 0.79 | +0.03 | +4.00% | 1 | 1,157 | 46.39% |
| AAP250117C00115000 | 2024-06-11 9:44AM EDT | 115.00 | 0.58 | 0.51 | 0.63 | 0.00 | - | 1 | 197 | 46.80% |
| AAP250117C00120000 | 2024-06-06 3:34PM EDT | 120.00 | 0.62 | 0.32 | 1.41 | 0.00 | - | 1 | 220 | 52.61% |
| AAP250117C00125000 | 2024-06-13 2:40PM EDT | 125.00 | 0.40 | 0.16 | 1.64 | 0.00 | - | 2 | 822 | 55.49% |
| AAP250117C00130000 | 2024-06-14 3:37PM EDT | 130.00 | 0.30 | 0.13 | 1.13 | -0.05 | -14.29% | 12 | 1,331 | 53.81% |
| AAP250117C00135000 | 2024-06-13 1:11PM EDT | 135.00 | 0.24 | 0.11 | 0.60 | 0.00 | - | 2 | 1,804 | 50.54% |
| AAP250117C00140000 | 2024-06-13 12:57PM EDT | 140.00 | 0.23 | 0.09 | 0.77 | 0.00 | - | 2 | 362 | 54.10% |
| AAP250117C00145000 | 2024-06-13 12:55PM EDT | 145.00 | 0.23 | 0.09 | 1.08 | 0.00 | - | 2 | 141 | 59.03% |
| AAP250117C00150000 | 2024-06-13 12:54PM EDT | 150.00 | 0.21 | 0.06 | 0.50 | 0.00 | - | 2 | 500 | 53.91% |
| AAP250117C00155000 | 2024-06-14 2:30PM EDT | 155.00 | 0.19 | 0.05 | 0.20 | +0.02 | +11.76% | 2 | 134 | 52.93% |
| AAP250117C00160000 | 2024-06-13 2:41PM EDT | 160.00 | 0.17 | 0.04 | 0.75 | 0.00 | - | 2 | 408 | 60.21% |
| AAP250117C00165000 | 2024-06-12 1:13PM EDT | 165.00 | 0.18 | 0.04 | 1.00 | 0.00 | - | 2 | 837 | 64.55% |
| AAP250117C00170000 | 2024-06-14 11:22AM EDT | 170.00 | 0.11 | 0.03 | 0.20 | -0.08 | -42.11% | 8 | 121 | 53.32% |
| AAP250117C00175000 | 2024-05-30 2:16PM EDT | 175.00 | 0.18 | 0.03 | 0.75 | 0.00 | - | 2 | 16 | 64.55% |
| AAP250117C00180000 | 2024-05-22 3:01PM EDT | 180.00 | 0.28 | 0.02 | 1.34 | 0.00 | - | 2 | 238 | 72.14% |
| AAP250117C00185000 | 2024-05-22 3:02PM EDT | 185.00 | 0.27 | 0.00 | 1.93 | 0.00 | - | 2 | 39 | 78.32% |
| AAP250117C00190000 | 2024-05-22 3:02PM EDT | 190.00 | 0.20 | 0.00 | 1.93 | 0.00 | - | 2 | 11 | 79.71% |
| AAP250117C00195000 | 2024-05-16 1:44PM EDT | 195.00 | 0.23 | 0.00 | 1.32 | 0.00 | - | 2 | 114 | 75.88% |
| AAP250117C00200000 | 2024-06-03 11:29AM EDT | 200.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 5 | 928 | 57.62% |
| AAP250117C00210000 | 2024-02-23 1:16PM EDT | 210.00 | 0.24 | 0.22 | 0.59 | 0.00 | - | 2 | 57 | 73.73% |
| AAP250117C00220000 | 2024-06-03 10:18AM EDT | 220.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 1 | 264 | 63.87% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP250117P00025000 | 2024-06-10 2:05PM EDT | 25.00 | 0.31 | 0.09 | 0.30 | 0.00 | - | 2 | 167 | 62.70% |
| AAP250117P00030000 | 2024-06-03 12:03PM EDT | 30.00 | 0.34 | 0.20 | 1.65 | 0.00 | - | 2 | 83 | 71.19% |
| AAP250117P00032500 | 2024-05-20 2:46PM EDT | 32.50 | 0.57 | 0.24 | 1.78 | 0.00 | - | 2 | 37 | 66.21% |
| AAP250117P00035000 | 2024-05-29 1:59PM EDT | 35.00 | 0.79 | 0.49 | 1.85 | 0.00 | - | 4 | 700 | 62.57% |
| AAP250117P00037500 | 2024-06-04 10:26AM EDT | 37.50 | 0.85 | 0.83 | 0.97 | 0.00 | - | 1 | 228 | 52.66% |
| AAP250117P00040000 | 2024-05-29 1:40PM EDT | 40.00 | 1.11 | 1.08 | 1.20 | -0.19 | -14.62% | 1,001 | 881 | 50.73% |
| AAP250117P00042500 | 2024-06-11 3:45PM EDT | 42.50 | 1.46 | 1.40 | 1.56 | 0.00 | - | 1 | 380 | 50.32% |
| AAP250117P00045000 | 2024-06-11 3:45PM EDT | 45.00 | 1.87 | 1.81 | 1.99 | 0.00 | - | 1 | 291 | 49.15% |
| AAP250117P00047500 | 2024-06-13 11:05AM EDT | 47.50 | 2.30 | 2.29 | 2.63 | 0.00 | - | 10 | 192 | 49.07% |
| AAP250117P00050000 | 2024-06-12 3:34PM EDT | 50.00 | 2.71 | 2.88 | 3.75 | 0.00 | - | 100 | 1,138 | 51.59% |
| AAP250117P00052500 | 2024-06-04 3:37PM EDT | 52.50 | 3.45 | 3.55 | 4.00 | 0.00 | - | 3 | 127 | 47.23% |
| AAP250117P00055000 | 2024-06-14 10:07AM EDT | 55.00 | 5.00 | 4.35 | 5.35 | +0.70 | +16.28% | 2 | 1,063 | 49.45% |
| AAP250117P00057500 | 2024-06-10 12:56PM EDT | 57.50 | 5.50 | 5.30 | 5.60 | 0.00 | - | 37 | 936 | 44.48% |
| AAP250117P00060000 | 2024-06-13 12:47PM EDT | 60.00 | 6.45 | 6.35 | 7.30 | 0.00 | - | 1 | 1,248 | 47.19% |
| AAP250117P00062500 | 2024-06-11 2:07PM EDT | 62.50 | 7.65 | 6.55 | 8.80 | 0.00 | - | 58 | 667 | 48.06% |
| AAP250117P00065000 | 2024-06-11 12:21PM EDT | 65.00 | 9.05 | 8.80 | 9.15 | 0.00 | - | 19 | 579 | 42.41% |
| AAP250117P00070000 | 2024-06-13 1:58PM EDT | 70.00 | 11.70 | 11.75 | 12.20 | 0.00 | - | 13 | 1,337 | 41.69% |
| AAP250117P00075000 | 2024-06-14 12:49PM EDT | 75.00 | 16.18 | 15.10 | 15.45 | +1.88 | +13.15% | 10 | 339 | 39.83% |
| AAP250117P00080000 | 2024-06-12 9:58AM EDT | 80.00 | 17.25 | 18.30 | 19.30 | 0.00 | - | 2 | 481 | 39.25% |
| AAP250117P00085000 | 2024-06-11 12:49PM EDT | 85.00 | 23.20 | 22.00 | 23.35 | 0.00 | - | 1 | 210 | 37.94% |
| AAP250117P00090000 | 2024-05-21 1:14PM EDT | 90.00 | 23.50 | 26.15 | 29.45 | 0.00 | - | 2 | 127 | 50.16% |
| AAP250117P00095000 | 2024-06-13 9:51AM EDT | 95.00 | 30.88 | 31.40 | 34.20 | 0.00 | - | 2 | 107 | 52.72% |
| AAP250117P00100000 | 2024-05-08 12:36PM EDT | 100.00 | 28.25 | 34.85 | 36.45 | 0.00 | - | 6 | 7 | 0.00% |
| AAP250117P00105000 | 2024-02-21 3:01PM EDT | 105.00 | 44.60 | 23.95 | 25.80 | 0.00 | - | 3 | 3 | 0.00% |
| AAP250117P00110000 | 2024-04-04 10:18AM EDT | 110.00 | 29.67 | 32.80 | 35.95 | 0.00 | - | 1 | 16 | 0.00% |
| AAP250117P00115000 | 2024-02-27 4:50PM EDT | 115.00 | 51.40 | 31.65 | 33.80 | 0.00 | - | 1 | 1 | 0.00% |
| AAP250117P00120000 | 2023-08-17 10:23AM EDT | 120.00 | 51.10 | 58.90 | 62.00 | 0.00 | - | 1 | 0 | 78.66% |
| AAP250117P00125000 | 2023-08-21 3:23PM EDT | 125.00 | 57.60 | 62.50 | 66.50 | 0.00 | - | 2 | 10 | 74.71% |
| AAP250117P00130000 | 2023-08-17 3:15PM EDT | 130.00 | 60.80 | 68.50 | 71.80 | 0.00 | - | 1 | 0 | 82.17% |
| AAP250117P00135000 | 2023-05-25 2:11PM EDT | 135.00 | 34.50 | 67.00 | 71.50 | 0.00 | - | 8 | 0 | 0.00% |
| AAP250117P00140000 | 2024-01-24 4:42PM EDT | 140.00 | 74.51 | 76.50 | 81.15 | 0.00 | - | 2 | 0 | 76.60% |
| AAP250117P00145000 | 2024-01-24 4:42PM EDT | 145.00 | 79.48 | 81.50 | 86.20 | 0.00 | - | 2 | 6 | 79.03% |
| AAP250117P00150000 | 2023-11-29 4:41PM EDT | 150.00 | 97.96 | 86.70 | 90.70 | 0.00 | - | 3 | 0 | 79.76% |
| AAP250117P00155000 | 2023-03-10 2:35PM EDT | 155.00 | 37.70 | 40.90 | 44.00 | 0.00 | - | - | 11 | 0.00% |
| AAP250117P00160000 | 2023-04-24 11:37AM EDT | 160.00 | 40.60 | 49.00 | 52.00 | 0.00 | - | - | 14 | 0.00% |
| AAP250117P00170000 | 2023-03-21 11:19AM EDT | 170.00 | 54.21 | 43.80 | 48.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.