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
67,604.69 +836.71 (+1.25%) CMC Crypto 200
1,424.20 -4.37 (-0.31%)
Advance Auto Parts, Inc. (AAP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116C00025000 | 2024-05-20 1:40PM EDT | 25.00 | 51.00 | 44.50 | 48.95 | 0.00 | - | 1 | 7 | 58.01% |
| AAP260116C00030000 | 2024-03-12 2:41PM EDT | 30.00 | 51.00 | 45.05 | 49.50 | 0.00 | - | 1 | 18 | 91.77% |
| AAP260116C00032500 | 2023-12-18 1:11PM EDT | 32.50 | 33.20 | 34.45 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| AAP260116C00035000 | 2024-05-30 9:44AM EDT | 35.00 | 33.60 | 37.75 | 40.75 | 0.00 | - | 6 | 12 | 60.39% |
| AAP260116C00037500 | 2023-12-18 3:19PM EDT | 37.50 | 30.00 | 29.00 | 31.85 | 0.00 | - | - | 8 | 0.00% |
| AAP260116C00040000 | 2024-05-22 2:46PM EDT | 40.00 | 35.10 | 33.85 | 36.75 | 0.00 | - | 1 | 33 | 57.18% |
| AAP260116C00042500 | 2024-03-05 10:33AM EDT | 42.50 | 35.00 | 43.00 | 47.45 | 0.00 | - | 1 | 5 | 111.56% |
| AAP260116C00045000 | 2024-05-29 9:37AM EDT | 45.00 | 24.00 | 31.35 | 33.80 | 0.00 | - | 1 | 73 | 59.08% |
| AAP260116C00047500 | 2024-02-28 12:51PM EDT | 47.50 | 31.40 | 41.55 | 45.95 | 0.00 | - | 1 | 2 | 112.73% |
| AAP260116C00050000 | 2024-05-29 3:50PM EDT | 50.00 | 27.05 | 28.15 | 29.70 | +4.70 | +21.03% | 1 | 52 | 55.71% |
| AAP260116C00052500 | 2023-12-28 11:32AM EDT | 52.50 | 23.05 | 25.20 | 26.45 | 0.00 | - | 6 | 21 | 51.47% |
| AAP260116C00055000 | 2024-05-29 10:16AM EDT | 55.00 | 21.96 | 25.05 | 27.50 | 0.00 | - | 1 | 33 | 55.62% |
| AAP260116C00057500 | 2024-05-29 3:57PM EDT | 57.50 | 18.25 | 23.75 | 25.45 | 0.00 | - | 16 | 20 | 54.05% |
| AAP260116C00060000 | 2024-05-29 9:31AM EDT | 60.00 | 19.95 | 22.45 | 23.50 | 0.00 | - | 1 | 73 | 52.56% |
| AAP260116C00062500 | 2024-05-30 12:50PM EDT | 62.50 | 18.71 | 21.20 | 22.70 | 0.00 | - | 1 | 17 | 52.89% |
| AAP260116C00065000 | 2024-05-31 11:44AM EDT | 65.00 | 19.62 | 19.55 | 21.60 | +2.32 | +13.41% | 2 | 46 | 51.94% |
| AAP260116C00070000 | 2024-05-29 1:07PM EDT | 70.00 | 13.35 | 17.15 | 18.80 | 0.00 | - | 2 | 82 | 50.12% |
| AAP260116C00075000 | 2024-05-29 11:39AM EDT | 75.00 | 12.65 | 15.65 | 17.00 | 0.00 | - | 5 | 76 | 50.54% |
| AAP260116C00080000 | 2024-05-30 10:44AM EDT | 80.00 | 12.00 | 13.05 | 15.05 | 0.00 | - | 6 | 58 | 51.46% |
| AAP260116C00085000 | 2024-05-29 1:51PM EDT | 85.00 | 8.85 | 11.85 | 13.15 | 0.00 | - | 10 | 56 | 50.15% |
| AAP260116C00090000 | 2024-05-31 10:22AM EDT | 90.00 | 10.50 | 10.65 | 12.05 | +3.00 | +40.00% | 13 | 275 | 50.67% |
| AAP260116C00095000 | 2024-05-30 2:35PM EDT | 95.00 | 8.15 | 9.45 | 11.00 | 0.00 | - | 2 | 95 | 50.94% |
| AAP260116C00100000 | 2024-05-30 10:29AM EDT | 100.00 | 7.09 | 8.30 | 9.80 | 0.00 | - | 101 | 151 | 50.46% |
| AAP260116C00105000 | 2024-04-29 12:44PM EDT | 105.00 | 9.60 | 3.50 | 5.20 | 0.00 | - | 2 | 102 | 39.32% |
| AAP260116C00110000 | 2024-05-24 12:17PM EDT | 110.00 | 7.25 | 6.50 | 8.90 | 0.00 | - | 35 | 49 | 52.95% |
| AAP260116C00115000 | 2024-05-31 9:39AM EDT | 115.00 | 5.37 | 5.70 | 7.05 | -1.23 | -18.64% | 2 | 706 | 49.65% |
| AAP260116C00120000 | 2024-05-29 1:59PM EDT | 120.00 | 3.50 | 5.05 | 6.20 | 0.00 | - | 4 | 38 | 49.04% |
| AAP260116C00125000 | 2024-05-30 9:52AM EDT | 125.00 | 3.60 | 4.45 | 5.80 | 0.00 | - | 1 | 6 | 49.65% |
| AAP260116C00130000 | 2024-05-29 11:50AM EDT | 130.00 | 2.90 | 4.00 | 4.40 | 0.00 | - | 1 | 28 | 46.59% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP260116P00025000 | 2024-05-23 3:43PM EDT | 25.00 | 1.25 | 0.90 | 1.52 | 0.00 | - | 1 | 288 | 59.69% |
| AAP260116P00030000 | 2024-05-30 2:18PM EDT | 30.00 | 1.59 | 0.90 | 1.67 | 0.00 | - | 1 | 105 | 51.12% |
| AAP260116P00032500 | 2024-03-15 12:27PM EDT | 32.50 | 2.25 | 0.49 | 2.30 | 0.00 | - | 62 | 60 | 55.86% |
| AAP260116P00035000 | 2024-05-31 12:50PM EDT | 35.00 | 2.20 | 1.85 | 2.42 | -0.30 | -12.00% | 24 | 62 | 50.22% |
| AAP260116P00037500 | 2024-05-31 9:30AM EDT | 37.50 | 3.00 | 2.29 | 2.72 | +0.85 | +39.53% | 24 | 36 | 50.20% |
| AAP260116P00040000 | 2024-05-29 2:00PM EDT | 40.00 | 3.70 | 2.76 | 3.30 | 0.00 | - | 6 | 87 | 49.67% |
| AAP260116P00042500 | 2024-03-07 12:35PM EDT | 42.50 | 4.90 | 3.20 | 4.40 | 0.00 | - | 1 | 9 | 51.50% |
| AAP260116P00045000 | 2024-05-29 12:26PM EDT | 45.00 | 5.25 | 3.10 | 4.95 | 0.00 | - | 5 | 271 | 50.05% |
| AAP260116P00047500 | 2024-04-12 10:05AM EDT | 47.50 | 4.80 | 3.40 | 4.95 | 0.00 | - | 1 | 24 | 46.05% |
| AAP260116P00050000 | 2024-05-28 9:48AM EDT | 50.00 | 5.90 | 4.45 | 5.85 | 0.00 | - | 4 | 491 | 45.96% |
| AAP260116P00052500 | 2024-04-25 11:14AM EDT | 52.50 | 6.55 | 6.75 | 9.40 | 0.00 | - | 1 | 25 | 50.62% |
| AAP260116P00055000 | 2024-05-30 10:30AM EDT | 55.00 | 8.13 | 6.15 | 7.50 | 0.00 | - | 100 | 219 | 44.42% |
| AAP260116P00057500 | 2024-04-09 2:21PM EDT | 57.50 | 7.00 | 7.40 | 8.15 | 0.00 | - | 1 | 14 | 42.76% |
| AAP260116P00060000 | 2024-05-08 11:57AM EDT | 60.00 | 8.80 | 8.00 | 9.40 | 0.00 | - | 5 | 14 | 42.98% |
| AAP260116P00062500 | 2024-05-03 10:09AM EDT | 62.50 | 9.21 | 9.40 | 10.45 | 0.00 | - | 1 | 2 | 42.30% |
| AAP260116P00065000 | 2024-05-29 2:44PM EDT | 65.00 | 13.71 | 10.55 | 11.60 | 0.00 | - | 5 | 280 | 41.76% |
| AAP260116P00070000 | 2024-05-29 12:26PM EDT | 70.00 | 17.65 | 13.35 | 14.00 | 0.00 | - | 1 | 80 | 40.44% |
| AAP260116P00075000 | 2024-05-30 2:01PM EDT | 75.00 | 17.65 | 15.65 | 18.45 | 0.00 | - | 3 | 134 | 44.23% |
| AAP260116P00080000 | 2024-05-31 12:44PM EDT | 80.00 | 20.13 | 18.20 | 20.25 | +3.12 | +18.34% | 5 | 88 | 39.89% |
| AAP260116P00085000 | 2024-05-03 10:36AM EDT | 85.00 | 20.50 | 21.90 | 23.00 | 0.00 | - | 2 | 136 | 37.63% |
| AAP260116P00090000 | 2024-04-04 1:49PM EDT | 90.00 | 21.65 | 23.35 | 24.50 | 0.00 | - | 4 | 6 | 30.96% |
| AAP260116P00095000 | 2024-05-30 9:55AM EDT | 95.00 | 32.50 | 28.10 | 30.10 | 0.00 | - | 3 | 12 | 35.80% |
| AAP260116P00100000 | 2024-05-30 9:40AM EDT | 100.00 | 37.87 | 31.05 | 35.25 | 0.00 | - | 2 | 4 | 39.03% |
| AAP260116P00105000 | 2024-05-30 9:46AM EDT | 105.00 | 41.48 | 36.50 | 38.25 | 0.00 | - | 2 | 2 | 35.02% |
| AAP260116P00110000 | 2024-04-04 10:36AM EDT | 110.00 | 33.92 | 37.55 | 39.15 | 0.00 | - | 2 | 0 | 0.00% |
| AAP260116P00115000 | 2024-05-29 1:07PM EDT | 115.00 | 51.45 | 44.70 | 46.55 | 0.00 | - | 1 | 0 | 32.62% |
© 2024 Yahoo. All rights reserved.