Advertisement
U.S. markets closed

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed Price. Currency in USD
85.09-0.23 (-0.27%)
At close: 04:00PM EDT
85.60 +0.51 (+0.60%)
After hours: 07:46PM EDT
  • Dividend

    AAP announced a cash dividend of 0.25 with an ex-date of Apr. 11, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP240405C000600002024-03-04 10:33AM EDT60.0010.2023.8526.950.00-11142.97%
AAP240405C000620002024-03-04 4:39PM EDT62.008.9021.4024.200.00-22180.18%
AAP240405C000630002024-03-05 1:22PM EDT63.0010.0120.3523.800.00-22198.73%
AAP240405C000640002024-03-15 1:02PM EDT64.0016.8719.3522.850.00-1371.88%
AAP240405C000650002024-03-25 10:38AM EDT65.0020.8018.3522.150.00-11101.17%
AAP240405C000660002024-03-28 10:22AM EDT66.0020.0318.5519.90-0.47-2.29%1693.36%
AAP240405C000670002024-03-06 1:49PM EDT67.006.2016.6019.800.00-4485.55%
AAP240405C000680002024-03-11 3:52PM EDT68.007.4016.4517.900.00-32677.73%
AAP240405C000690002024-03-28 10:09AM EDT69.0017.3815.4017.70+1.68+10.70%24103.42%
AAP240405C000700002024-03-21 1:40PM EDT70.0018.0014.7015.800.00-11177.34%
AAP240405C000710002024-03-12 3:10PM EDT71.008.6013.4514.500.00-11889.75%
AAP240405C000720002024-03-25 10:14AM EDT72.0014.9712.6513.600.00-34252.73%
AAP240405C000730002024-03-28 10:09AM EDT73.0013.3711.6512.85+1.50+12.64%2663.48%
AAP240405C000740002024-03-25 1:17PM EDT74.0010.9510.1011.850.00-2488.43%
AAP240405C000750002024-03-28 12:29PM EDT75.0010.709.3510.90+0.80+8.08%21384.23%
AAP240405C000760002024-03-27 9:50AM EDT76.009.688.509.700.00-505271.00%
AAP240405C000770002024-03-22 1:10PM EDT77.009.217.358.700.00-11865.23%
AAP240405C000780002024-03-25 3:59PM EDT78.006.656.707.550.00-845754.10%
AAP240405C000790002024-03-25 10:55AM EDT79.006.705.956.450.00-4744.82%
AAP240405C000800002024-03-19 9:50AM EDT80.006.005.155.650.00-43446.05%
AAP240405C000810002024-03-28 11:39AM EDT81.004.904.304.60-1.06-17.79%131638.57%
AAP240405C000820002024-03-22 12:07PM EDT82.005.263.605.150.00-2351.42%
AAP240405C000830002024-03-28 11:59AM EDT83.002.882.692.98-0.08-2.70%21535.01%
AAP240405C000840002024-03-28 11:29AM EDT84.002.652.192.28+0.29+12.29%10933.64%
AAP240405C000850002024-03-28 3:45PM EDT85.001.751.631.71-0.35-16.67%2511033.15%
AAP240405C000860002024-03-28 3:49PM EDT86.001.291.171.26-0.04-3.01%10927933.15%
AAP240405C000870002024-03-28 2:53PM EDT87.000.920.800.89-0.21-18.58%181832.96%
AAP240405C000880002024-03-28 3:20PM EDT88.000.650.550.61-0.17-20.73%86432.86%
AAP240405C000890002024-03-28 3:54PM EDT89.000.440.360.41-0.10-18.52%267932.96%
AAP240405C000900002024-03-28 3:00PM EDT90.000.320.240.28-0.13-28.89%1324833.50%
AAP240405C000910002024-03-28 3:53PM EDT91.000.180.150.19-0.15-45.45%1593634.08%
AAP240405C000920002024-03-28 2:47PM EDT92.000.150.090.13-0.06-28.57%6193034.86%
AAP240405C000930002024-03-28 10:21AM EDT93.000.150.050.120.00-1741237.89%
AAP240405C000940002024-03-28 3:48PM EDT94.000.050.040.11-0.04-44.44%1532040.63%
AAP240405C000950002024-03-27 11:35AM EDT95.000.080.010.140.00-13846.29%
AAP240405C000960002024-03-27 3:36PM EDT96.000.040.020.000.00-1125.00%
AAP240405C001000002024-03-28 3:38PM EDT100.000.020.000.02-0.01-33.33%16146.48%
AAP240405C001050002024-03-28 3:33PM EDT105.000.010.010.03-0.02-66.67%12858.59%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP240405P000400002024-02-27 3:17PM EDT40.000.320.000.750.00-1529,050287.89%
AAP240405P000500002024-02-28 10:51AM EDT50.000.300.000.750.00-43211.91%
AAP240405P000520002024-02-29 3:17PM EDT52.000.300.000.750.00--3198.44%
AAP240405P000530002024-03-13 9:51AM EDT53.000.100.000.750.00-23191.80%
AAP240405P000540002024-03-01 3:18PM EDT54.000.260.000.750.00-11185.35%
AAP240405P000550002024-03-06 11:55AM EDT55.000.280.000.740.00-56178.52%
AAP240405P000560002024-02-28 1:15PM EDT56.000.530.000.750.00-112172.85%
AAP240405P000580002024-03-05 1:11PM EDT58.000.370.000.750.00-12160.55%
AAP240405P000600002024-03-12 10:00AM EDT60.000.120.000.750.00-1011148.63%
AAP240405P000610002024-03-14 1:14PM EDT61.000.200.000.150.00-22107.42%
AAP240405P000620002024-03-18 2:42PM EDT62.000.130.000.750.00-11137.11%
AAP240405P000630002024-03-12 3:59PM EDT63.000.170.000.750.00-36131.45%
AAP240405P000640002024-03-12 10:02AM EDT64.000.290.000.190.00-1397.27%
AAP240405P000650002024-03-28 2:40PM EDT65.000.010.000.16-0.19-95.00%1890.23%
AAP240405P000660002024-03-05 10:56AM EDT66.001.760.000.160.00-1285.55%
AAP240405P000670002024-03-20 12:44PM EDT67.000.160.000.750.00-17109.18%
AAP240405P000680002024-03-06 10:30AM EDT68.001.650.000.750.00-21103.81%
AAP240405P000690002024-03-27 10:03AM EDT69.000.020.000.490.00-11589.45%
AAP240405P000700002024-03-25 12:25PM EDT70.000.040.000.750.00-1293.07%
AAP240405P000720002024-03-18 3:46PM EDT72.000.240.000.600.00-101378.13%
AAP240405P000730002024-03-28 10:39AM EDT73.000.010.000.47-0.21-95.45%141168.95%
AAP240405P000740002024-03-28 3:52PM EDT74.000.030.010.24-0.24-88.89%4556.06%
AAP240405P000750002024-03-28 3:59PM EDT75.000.060.030.07-0.08-57.14%133646.29%
AAP240405P000760002024-03-25 3:23PM EDT76.000.150.020.200.00-51052.34%
AAP240405P000770002024-03-28 12:01PM EDT77.000.040.020.28-0.08-66.67%11951.76%
AAP240405P000780002024-03-28 11:30AM EDT78.000.100.030.40-0.10-50.00%12051.76%
AAP240405P000790002024-03-28 2:39PM EDT79.000.130.090.14-0.04-23.53%242,53534.77%
AAP240405P000800002024-03-28 3:10PM EDT80.000.160.160.20-0.10-38.46%2910333.11%
AAP240405P000810002024-03-28 3:45PM EDT81.000.280.260.32-0.17-37.78%154532.57%
AAP240405P000820002024-03-28 3:23PM EDT82.000.430.420.49-0.10-18.87%567431.93%
AAP240405P000830002024-03-28 12:58PM EDT83.000.650.670.74-0.10-13.33%58831.59%
AAP240405P000840002024-03-28 2:47PM EDT84.000.961.011.07-0.14-12.73%195131.15%
AAP240405P000850002024-03-28 3:56PM EDT85.001.421.451.52-0.13-8.39%655431.15%
AAP240405P000860002024-03-28 3:04PM EDT86.001.871.972.07-0.13-6.50%1342031.15%
AAP240405P000870002024-03-28 2:24PM EDT87.002.622.602.72-0.32-10.88%102131.20%
AAP240405P000880002024-03-28 11:52AM EDT88.003.143.303.50-0.53-14.44%13632.37%
AAP240405P000900002024-03-21 2:07PM EDT90.004.004.855.750.00--250.05%