NYSE - Delayed Quote • USD
Advance Auto Parts, Inc. (AAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503C00066000 | 4/15/2024 2:15 PM | 66 | 5.95 | 7.65 | 10.70 | 0.00 | 0.00% | - | 0 | 123.73% |
| AAP240503C00067000 | 4/12/2024 7:46 PM | 67 | 5.35 | 6.60 | 8.60 | 0.00 | 0.00% | - | 2 | 73.05% |
| AAP240503C00070000 | 4/19/2024 1:50 PM | 70 | 7.57 | 4.20 | 5.65 | 0.00 | 0.00% | 1 | 9 | 54.44% |
| AAP240503C00072000 | 4/25/2024 5:39 PM | 72 | 3.10 | 3.35 | 3.85 | 0.00 | 0.00% | 16 | 15 | 46.19% |
| AAP240503C00073000 | 4/26/2024 5:51 PM | 73 | 2.97 | 2.91 | 3.30 | 1.22 | 69.71% | 11 | 14 | 50.24% |
| AAP240503C00074000 | 4/26/2024 5:48 PM | 74 | 2.24 | 2.23 | 2.79 | 0.69 | 44.52% | 11 | 28 | 52.73% |
| AAP240503C00075000 | 4/26/2024 2:31 PM | 75 | 1.86 | 1.69 | 1.80 | 0.41 | 28.28% | 3 | 13 | 41.70% |
| AAP240503C00076000 | 4/26/2024 4:06 PM | 76 | 1.24 | 1.22 | 1.28 | 0.14 | 12.73% | 42 | 143 | 40.14% |
| AAP240503C00077000 | 4/26/2024 7:51 PM | 77 | 1.17 | 0.86 | 0.92 | 0.63 | 116.67% | 52 | 88 | 40.23% |
| AAP240503C00078000 | 4/26/2024 7:51 PM | 78 | 0.70 | 0.56 | 0.64 | 0.06 | 9.38% | 34 | 95 | 40.23% |
| AAP240503C00079000 | 4/26/2024 6:47 PM | 79 | 0.44 | 0.37 | 0.42 | -0.01 | -2.22% | 536 | 39 | 39.84% |
| AAP240503C00080000 | 4/26/2024 7:07 PM | 80 | 0.27 | 0.24 | 0.28 | -0.06 | -18.18% | 27 | 28 | 40.14% |
| AAP240503C00081000 | 4/26/2024 3:27 PM | 81 | 0.18 | 0.15 | 0.18 | -0.40 | -68.97% | 6 | 39 | 40.33% |
| AAP240503C00082000 | 4/26/2024 7:33 PM | 82 | 0.10 | 0.10 | 0.13 | -0.06 | -37.50% | 13 | 59 | 41.80% |
| AAP240503C00083000 | 4/26/2024 7:07 PM | 83 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 10 | 20 | 42.77% |
| AAP240503C00084000 | 4/26/2024 7:06 PM | 84 | 0.05 | 0.02 | 0.10 | -0.44 | -89.80% | 10 | 9 | 47.85% |
| AAP240503C00085000 | 4/25/2024 7:37 PM | 85 | 0.05 | 0.01 | 0.16 | 0.00 | 0.00% | 2 | 58 | 50.20% |
| AAP240503C00086000 | 4/24/2024 7:28 PM | 86 | 0.09 | 0.01 | 0.69 | 0.00 | 0.00% | 1 | 11 | 73.44% |
| AAP240503C00087000 | 4/24/2024 1:30 PM | 87 | 0.46 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 79.30% |
| AAP240503C00088000 | 4/22/2024 5:08 PM | 88 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 21 | 31 | 83.79% |
| AAP240503C00089000 | 4/9/2024 3:31 PM | 89 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 5 | 88.09% |
| AAP240503C00090000 | 4/19/2024 7:22 PM | 90 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 10 | 92.29% |
| AAP240503C00091000 | 4/10/2024 2:41 PM | 91 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 96.48% |
| AAP240503C00092000 | 4/11/2024 4:58 PM | 92 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 100.49% |
| AAP240503C00093000 | 4/5/2024 1:54 PM | 93 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 104.49% |
| AAP240503C00094000 | 4/22/2024 6:29 PM | 94 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 9 | 108.40% |
| AAP240503C00095000 | 4/18/2024 4:29 PM | 95 | 0.09 | 0.00 | 0.03 | 0.00 | 0.00% | 49 | 52 | 67.19% |
| AAP240503C00096000 | 4/3/2024 1:33 PM | 96 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 25 | 115.82% |
| AAP240503C00097000 | 4/8/2024 3:30 PM | 97 | 0.13 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 5 | 119.53% |
| AAP240503C00100000 | 3/25/2024 6:12 PM | 100 | 0.67 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 25 | 130.18% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240503P00055000 | 4/15/2024 2:05 PM | 55 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 148.83% |
| AAP240503P00060000 | 4/17/2024 4:29 PM | 60 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 3 | 4 | 154.30% |
| AAP240503P00061000 | 4/18/2024 4:16 PM | 61 | 0.06 | 0.01 | 0.75 | 0.00 | 0.00% | - | 3 | 108.30% |
| AAP240503P00062000 | 4/25/2024 2:49 PM | 62 | 0.08 | 0.02 | 0.75 | 0.00 | 0.00% | 300 | 301 | 102.05% |
| AAP240503P00063000 | 4/26/2024 6:57 PM | 63 | 0.05 | 0.02 | 0.11 | 0.00 | 0.00% | 53 | 135 | 66.02% |
| AAP240503P00065000 | 4/25/2024 7:23 PM | 65 | 0.06 | 0.03 | 0.69 | 0.00 | 0.00% | 9 | 27 | 80.86% |
| AAP240503P00066000 | 4/26/2024 5:02 PM | 66 | 0.07 | 0.03 | 0.15 | -0.01 | -12.50% | 1 | 6 | 54.10% |
| AAP240503P00067000 | 4/26/2024 7:04 PM | 67 | 0.06 | 0.03 | 0.11 | -0.10 | -62.50% | 8 | 44 | 50.98% |
| AAP240503P00068000 | 4/26/2024 6:16 PM | 68 | 0.09 | 0.09 | 0.12 | -0.11 | -55.00% | 15 | 4 | 46.48% |
| AAP240503P00069000 | 4/26/2024 5:54 PM | 69 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 3 | 5 | 43.95% |
| AAP240503P00070000 | 4/26/2024 6:41 PM | 70 | 0.18 | 0.21 | 0.24 | -0.24 | -57.14% | 122 | 123 | 42.68% |
| AAP240503P00071000 | 4/26/2024 6:41 PM | 71 | 0.29 | 0.14 | 0.44 | -0.40 | -57.97% | 131 | 97 | 44.63% |
| AAP240503P00072000 | 4/26/2024 6:16 PM | 72 | 0.42 | 0.49 | 0.60 | -0.36 | -46.15% | 13 | 69 | 42.77% |
| AAP240503P00073000 | 4/26/2024 7:42 PM | 73 | 0.74 | 0.72 | 0.75 | -0.52 | -41.27% | 57 | 76 | 39.06% |
| AAP240503P00074000 | 4/26/2024 7:59 PM | 74 | 1.05 | 1.06 | 1.11 | -0.45 | -30.00% | 29 | 65 | 39.26% |
| AAP240503P00075000 | 4/26/2024 7:51 PM | 75 | 1.95 | 1.46 | 1.60 | -0.05 | -2.50% | 63 | 124 | 40.23% |
| AAP240503P00076000 | 4/26/2024 7:57 PM | 76 | 1.99 | 2.00 | 2.08 | -0.64 | -24.33% | 70 | 139 | 38.67% |
| AAP240503P00077000 | 4/26/2024 7:38 PM | 77 | 2.53 | 2.61 | 2.71 | -2.35 | -48.16% | 9 | 114 | 38.38% |
| AAP240503P00078000 | 4/26/2024 4:40 PM | 78 | 3.33 | 2.95 | 3.95 | -0.62 | -15.70% | 1 | 65 | 52.83% |
| AAP240503P00079000 | 4/22/2024 3:18 PM | 79 | 3.25 | 2.71 | 5.35 | 0.00 | 0.00% | 1 | 5 | 71.39% |
| AAP240503P00080000 | 4/24/2024 6:46 PM | 80 | 3.89 | 4.10 | 6.15 | 0.00 | 0.00% | 2 | 8 | 73.34% |
| AAP240503P00081000 | 4/23/2024 2:43 PM | 81 | 5.43 | 5.25 | 6.90 | 0.00 | 0.00% | 1 | 2 | 72.80% |
| AAP240503P00082000 | 4/11/2024 4:09 PM | 82 | 8.26 | 6.30 | 7.30 | 0.00 | 0.00% | 2 | 6 | 57.91% |
| AAP240503P00083000 | 4/23/2024 2:43 PM | 83 | 7.18 | 5.80 | 8.05 | 0.00 | 0.00% | 1 | 11 | 50.39% |
| AAP240503P00084000 | 4/19/2024 2:44 PM | 84 | 7.10 | 6.95 | 9.90 | 0.00 | 0.00% | 1 | 1 | 91.21% |
| AAP240503P00085000 | 4/2/2024 4:04 PM | 85 | 4.20 | 8.30 | 10.70 | 0.00 | 0.00% | 4 | 6 | 89.80% |
| AAP240503P00087000 | 4/19/2024 2:29 PM | 87 | 9.96 | 9.85 | 12.00 | 0.00 | 0.00% | 16 | 2 | 63.48% |
| AAP240503P00089000 | 4/9/2024 2:17 PM | 89 | 9.90 | 11.80 | 14.90 | 0.00 | 0.00% | 1 | 0 | 118.12% |
| AAP240503P00091000 | 3/22/2024 4:01 PM | 91 | 7.15 | 10.75 | 12.80 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
AZO AutoZone, Inc.
2,945.98
+0.02%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
GPC Genuine Parts Company
159.93
-0.71%
TSCO Tractor Supply Company
273.90
+3.26%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
RH RH
248.91
+2.28%
FIVE Five Below, Inc.
150.08
-0.51%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%