NYSE - Delayed Quote • USD
Advance Auto Parts, Inc. (AAP)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:26 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240426C00066000 | 4/8/2024 2:03 PM | 66 | 12.65 | 10.70 | 13.30 | 0.00 | 0.00% | 1 | 2 | 106.74% |
| AAP240426C00067000 | 3/15/2024 3:16 PM | 67 | 14.47 | 4.40 | 4.75 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| AAP240426C00069000 | 4/17/2024 7:45 PM | 69 | 5.90 | 7.80 | 11.15 | 0.00 | 0.00% | 1 | 13 | 118.85% |
| AAP240426C00070000 | 4/17/2024 7:45 PM | 70 | 5.05 | 6.75 | 10.70 | 0.00 | 0.00% | 2 | 12 | 128.13% |
| AAP240426C00071000 | 4/18/2024 4:49 PM | 71 | 6.45 | 6.55 | 9.10 | 0.00 | 0.00% | 2 | 6 | 101.17% |
| AAP240426C00072000 | 4/17/2024 3:32 PM | 72 | 6.45 | 6.65 | 8.50 | 3.46 | 115.72% | 1 | 48 | 76.17% |
| AAP240426C00073000 | 4/18/2024 2:02 PM | 73 | 3.25 | 5.85 | 7.65 | 0.00 | 0.00% | 7 | 39 | 74.32% |
| AAP240426C00074000 | 4/19/2024 7:24 PM | 74 | 4.65 | 4.35 | 6.50 | 0.70 | 17.72% | 2 | 523 | 56.45% |
| AAP240426C00075000 | 4/19/2024 4:48 PM | 75 | 3.95 | 3.50 | 6.00 | 0.70 | 21.54% | 85 | 57 | 58.45% |
| AAP240426C00076000 | 4/19/2024 6:56 PM | 76 | 3.30 | 3.45 | 4.35 | 0.86 | 35.25% | 59 | 99 | 54.10% |
| AAP240426C00077000 | 4/19/2024 7:03 PM | 77 | 2.38 | 2.73 | 2.84 | 0.33 | 16.10% | 43 | 120 | 43.60% |
| AAP240426C00078000 | 4/19/2024 6:24 PM | 78 | 2.18 | 2.08 | 2.33 | 0.68 | 45.33% | 68 | 76 | 45.41% |
| AAP240426C00079000 | 4/19/2024 7:58 PM | 79 | 1.80 | 1.55 | 1.74 | 0.62 | 52.54% | 195 | 415 | 43.41% |
| AAP240426C00080000 | 4/19/2024 7:23 PM | 80 | 1.12 | 1.11 | 1.28 | 0.24 | 27.27% | 55 | 812 | 42.48% |
| AAP240426C00081000 | 4/19/2024 7:50 PM | 81 | 0.75 | 0.82 | 0.88 | 0.10 | 15.38% | 13 | 112 | 40.92% |
| AAP240426C00082000 | 4/19/2024 7:48 PM | 82 | 0.52 | 0.54 | 0.86 | 0.31 | 147.62% | 33 | 29 | 47.66% |
| AAP240426C00083000 | 4/19/2024 7:52 PM | 83 | 0.35 | 0.39 | 1.00 | 0.10 | 40.00% | 17 | 6 | 58.40% |
| AAP240426C00084000 | 4/19/2024 7:38 PM | 84 | 0.23 | 0.26 | 0.30 | 0.09 | 64.29% | 4 | 13 | 41.60% |
| AAP240426C00085000 | 4/18/2024 2:34 PM | 85 | 0.18 | 0.17 | 0.20 | 0.08 | 80.00% | 1 | 226 | 41.80% |
| AAP240426C00086000 | 4/19/2024 6:45 PM | 86 | 0.12 | 0.11 | 0.20 | 0.11 | 1,100.00% | 17 | 15 | 46.29% |
| AAP240426C00087000 | 4/19/2024 6:08 PM | 87 | 0.07 | 0.05 | 0.20 | 0.00 | 0.00% | 1 | 28 | 50.78% |
| AAP240426C00088000 | 4/5/2024 6:06 PM | 88 | 0.31 | 0.02 | 0.10 | 0.00 | 0.00% | 1 | 10 | 47.46% |
| AAP240426C00089000 | 4/11/2024 2:30 PM | 89 | 0.05 | 0.01 | 0.24 | 0.00 | 0.00% | 3 | 10 | 53.52% |
| AAP240426C00090000 | 4/12/2024 6:41 PM | 90 | 0.02 | 0.00 | 0.24 | 0.00 | 0.00% | 200 | 880 | 56.84% |
| AAP240426C00091000 | 3/18/2024 5:19 PM | 91 | 2.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 77.93% |
| AAP240426C00093000 | 4/3/2024 2:43 PM | 93 | 0.58 | 0.00 | 0.54 | 0.00 | 0.00% | 1 | 1 | 79.88% |
| AAP240426C00094000 | 4/8/2024 2:01 PM | 94 | 0.03 | 0.00 | 1.15 | 0.00 | 0.00% | 1 | 4 | 100.68% |
| AAP240426C00095000 | 4/4/2024 4:20 PM | 95 | 0.19 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 13 | 84.18% |
| AAP240426C00096000 | 4/5/2024 3:35 PM | 96 | 0.19 | 0.00 | 0.77 | 0.00 | 0.00% | 3 | 3 | 98.63% |
| AAP240426C00097000 | 4/1/2024 1:30 PM | 97 | 0.47 | 0.00 | 1.18 | 0.00 | 0.00% | - | 1 | 113.77% |
| AAP240426C00100000 | 4/2/2024 7:47 PM | 100 | 0.17 | 0.00 | 0.02 | 0.00 | 0.00% | 27 | 31 | 65.63% |
| AAP240426C00105000 | 3/28/2024 2:00 PM | 105 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 138.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240426P00055000 | 3/21/2024 1:30 PM | 55 | 0.33 | 0.00 | 1.18 | 0.00 | 0.00% | 3 | 3 | 183.01% |
| AAP240426P00060000 | 4/15/2024 4:58 PM | 60 | 0.11 | 0.00 | 0.94 | 0.00 | 0.00% | 12 | 22 | 138.67% |
| AAP240426P00062000 | 4/19/2024 3:37 PM | 62 | 0.02 | 0.00 | 0.29 | -0.05 | -71.43% | 1 | 16 | 97.27% |
| AAP240426P00063000 | 4/18/2024 4:37 PM | 63 | 0.05 | 0.00 | 0.19 | -0.01 | -16.67% | 2 | 80 | 85.16% |
| AAP240426P00065000 | 4/15/2024 2:23 PM | 65 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 20 | 75.59% |
| AAP240426P00066000 | 4/19/2024 2:46 PM | 66 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 2 | 10 | 60.55% |
| AAP240426P00067000 | 4/19/2024 7:35 PM | 67 | 0.03 | 0.03 | 0.15 | -0.04 | -57.14% | 10 | 255 | 64.26% |
| AAP240426P00068000 | 4/18/2024 2:29 PM | 68 | 0.14 | 0.05 | 0.11 | -0.01 | -6.67% | 5 | 95 | 58.01% |
| AAP240426P00070000 | 4/19/2024 4:41 PM | 70 | 0.14 | 0.08 | 0.15 | -0.10 | -41.67% | 1 | 76 | 51.76% |
| AAP240426P00071000 | 4/18/2024 3:16 PM | 71 | 0.33 | 0.10 | 0.13 | 0.00 | 0.00% | 8 | 110 | 47.95% |
| AAP240426P00072000 | 4/19/2024 7:19 PM | 72 | 0.20 | 0.15 | 0.18 | -0.45 | -69.23% | 5 | 51 | 46.09% |
| AAP240426P00073000 | 4/19/2024 7:57 PM | 73 | 0.24 | 0.14 | 0.26 | -0.41 | -63.08% | 3 | 132 | 44.92% |
| AAP240426P00074000 | 4/19/2024 7:38 PM | 74 | 0.41 | 0.32 | 0.37 | -0.50 | -54.95% | 41 | 2,231 | 43.56% |
| AAP240426P00075000 | 4/19/2024 7:35 PM | 75 | 0.55 | 0.48 | 0.52 | -0.69 | -55.65% | 22 | 41 | 42.24% |
| AAP240426P00076000 | 4/19/2024 7:02 PM | 76 | 0.89 | 0.68 | 0.72 | -0.47 | -34.56% | 27 | 54 | 40.82% |
| AAP240426P00077000 | 4/19/2024 7:59 PM | 77 | 0.99 | 0.95 | 1.03 | -0.84 | -45.90% | 105 | 234 | 40.63% |
| AAP240426P00078000 | 4/19/2024 7:35 PM | 78 | 1.53 | 1.32 | 1.40 | -0.92 | -37.55% | 114 | 34 | 39.80% |
| AAP240426P00079000 | 4/19/2024 6:37 PM | 79 | 2.12 | 1.79 | 1.88 | -1.23 | -36.72% | 31 | 13 | 39.50% |
| AAP240426P00080000 | 4/18/2024 2:11 PM | 80 | 2.87 | 1.78 | 2.55 | -2.36 | -45.12% | 7 | 58 | 41.55% |
| AAP240426P00081000 | 4/9/2024 2:30 PM | 81 | 3.70 | 3.00 | 3.20 | 0.00 | 0.00% | 4 | 6 | 41.16% |
| AAP240426P00082000 | 4/11/2024 7:14 PM | 82 | 7.50 | 3.15 | 4.55 | 0.00 | 0.00% | 2 | 2 | 57.76% |
| AAP240426P00083000 | 4/18/2024 1:45 PM | 83 | 7.70 | 3.80 | 6.70 | 0.00 | 0.00% | 4 | 4 | 56.74% |
| AAP240426P00084000 | 4/11/2024 2:15 PM | 84 | 9.15 | 3.90 | 6.50 | 0.00 | 0.00% | 1 | 0 | 70.36% |
| AAP240426P00085000 | 4/18/2024 1:45 PM | 85 | 12.05 | 4.60 | 8.25 | 0.00 | 0.00% | 2 | 55 | 97.27% |
| AAP240426P00086000 | 4/3/2024 1:30 PM | 86 | 4.59 | 6.60 | 8.40 | 0.00 | 0.00% | 10 | 0 | 79.98% |
| AAP240426P00087000 | 3/21/2024 2:03 PM | 87 | 3.85 | 6.70 | 9.30 | 0.00 | 0.00% | 1 | 0 | 82.62% |
| AAP240426P00096000 | 3/25/2024 1:45 PM | 96 | 10.15 | 15.65 | 19.25 | 0.00 | 0.00% | 1 | 0 | 80.08% |
Related Tickers
ORLY O'Reilly Automotive, Inc.
1,090.94
-0.92%
AZO AutoZone, Inc.
2,985.54
+0.42%
ULTA Ulta Beauty, Inc.
413.50
-2.73%
RH RH
240.41
-1.99%
GPC Genuine Parts Company
162.39
+1.35%
WSM Williams-Sonoma, Inc.
279.20
-0.12%
FIVE Five Below, Inc.
150.29
-1.13%
DKS DICK'S Sporting Goods, Inc.
195.08
-0.07%
TSCO Tractor Supply Company
252.79
+2.20%
BBY Best Buy Co., Inc.
76.15
+0.20%