NYSE - Nasdaq Real Time Price • USD
Advance Auto Parts, Inc. (AAP)
As of 3:56 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240426C00064000 | 4/15/2024 6:20 PM | 64 | 7.45 | 11.20 | 12.05 | 0.00 | 0.00% | - | 1 | 219.53% |
| AAP240426C00065000 | 4/24/2024 2:32 PM | 65 | 11.73 | 9.75 | 11.15 | 0.00 | 0.00% | 1 | 1 | 164.06% |
| AAP240426C00066000 | 4/25/2024 1:58 PM | 66 | 6.73 | 8.80 | 9.75 | 0.00 | 0.00% | 2 | 2 | 206.45% |
| AAP240426C00067000 | 4/26/2024 3:06 PM | 67 | 8.29 | 7.60 | 8.65 | -6.18 | -42.71% | 2 | 3 | 174.61% |
| AAP240426C00069000 | 4/17/2024 7:45 PM | 69 | 5.90 | 6.20 | 7.85 | 0.00 | 0.00% | 1 | 13 | 183.98% |
| AAP240426C00070000 | 4/17/2024 7:45 PM | 70 | 5.05 | 4.70 | 5.65 | 0.00 | 0.00% | 2 | 12 | 124.22% |
| AAP240426C00071000 | 4/26/2024 3:01 PM | 71 | 4.38 | 3.90 | 5.20 | -2.07 | -32.09% | 1 | 6 | 94.92% |
| AAP240426C00072000 | 4/25/2024 6:51 PM | 72 | 2.52 | 2.69 | 3.75 | 0.00 | 0.00% | 14 | 41 | 99.41% |
| AAP240426C00073000 | 4/26/2024 6:18 PM | 73 | 2.60 | 1.90 | 2.63 | 0.90 | 52.94% | 20 | 66 | 69.34% |
| AAP240426C00074000 | 4/26/2024 7:20 PM | 74 | 1.53 | 0.94 | 2.14 | 0.35 | 29.66% | 19 | 541 | 87.50% |
| AAP240426C00075000 | 4/26/2024 7:37 PM | 75 | 0.31 | 0.39 | 0.61 | -0.29 | -48.33% | 60 | 169 | 26.37% |
| AAP240426C00076000 | 4/26/2024 7:38 PM | 76 | 0.02 | 0.00 | 0.03 | -0.24 | -77.42% | 34 | 102 | 13.67% |
| AAP240426C00077000 | 4/26/2024 7:02 PM | 77 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 74 | 150 | 21.88% |
| AAP240426C00078000 | 4/26/2024 3:03 PM | 78 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 27 | 129 | 39.06% |
| AAP240426C00079000 | 4/26/2024 3:11 PM | 79 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 18 | 557 | 42.19% |
| AAP240426C00080000 | 4/26/2024 6:45 PM | 80 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 68 | 1,098 | 51.56% |
| AAP240426C00081000 | 4/26/2024 2:43 PM | 81 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 2 | 165 | 73.44% |
| AAP240426C00082000 | 4/26/2024 2:49 PM | 82 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 61 | 73.44% |
| AAP240426C00083000 | 4/26/2024 5:28 PM | 83 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 28 | 71.88% |
| AAP240426C00084000 | 4/24/2024 3:57 PM | 84 | 0.01 | 0.00 | 0.58 | 0.00 | 0.00% | 2 | 40 | 158.01% |
| AAP240426C00085000 | 4/22/2024 3:15 PM | 85 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 11 | 238 | 182.23% |
| AAP240426C00086000 | 4/24/2024 4:46 PM | 86 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 8 | 56 | 107.81% |
| AAP240426C00087000 | 4/19/2024 6:08 PM | 87 | 0.07 | 0.00 | 0.47 | 0.00 | 0.00% | 1 | 29 | 184.57% |
| AAP240426C00088000 | 4/25/2024 3:20 PM | 88 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 8 | 218.75% |
| AAP240426C00089000 | 4/11/2024 2:30 PM | 89 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 10 | 118.75% |
| AAP240426C00090000 | 4/23/2024 3:24 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 878 | 50.00% |
| AAP240426C00091000 | 3/18/2024 5:19 PM | 91 | 2.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 252.34% |
| AAP240426C00092000 | 4/25/2024 2:07 PM | 92 | 0.01 | 0.00 | 0.66 | 0.00 | 0.00% | 2 | 49 | 255.47% |
| AAP240426C00093000 | 4/3/2024 2:43 PM | 93 | 0.58 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 362.30% |
| AAP240426C00094000 | 4/8/2024 2:01 PM | 94 | 0.03 | 0.00 | 0.67 | 0.00 | 0.00% | 1 | 4 | 276.56% |
| AAP240426C00095000 | 4/4/2024 4:20 PM | 95 | 0.19 | 0.00 | 1.69 | 0.00 | 0.00% | 1 | 13 | 360.94% |
| AAP240426C00096000 | 4/5/2024 3:35 PM | 96 | 0.19 | 0.00 | 1.92 | 0.00 | 0.00% | 3 | 3 | 385.74% |
| AAP240426C00097000 | 4/1/2024 1:30 PM | 97 | 0.47 | 0.00 | 1.04 | 0.00 | 0.00% | - | 1 | 337.89% |
| AAP240426C00100000 | 4/24/2024 1:30 PM | 100 | 0.30 | 0.00 | 0.36 | 0.00 | 0.00% | 1 | 30 | 296.09% |
| AAP240426C00105000 | 3/28/2024 2:00 PM | 105 | 0.10 | 0.00 | 2.13 | 0.00 | 0.00% | 1 | 1 | 492.38% |
| 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 | 441.41% |
| AAP240426P00059000 | 4/18/2024 6:18 PM | 59 | 0.02 | 0.00 | 1.18 | 0.00 | 0.00% | - | 356 | 362.89% |
| AAP240426P00060000 | 4/15/2024 4:58 PM | 60 | 0.11 | 0.00 | 0.26 | 0.00 | 0.00% | 12 | 22 | 244.53% |
| AAP240426P00061000 | 4/23/2024 4:30 PM | 61 | 0.02 | 0.00 | 0.59 | 0.00 | 0.00% | 20 | 20 | 272.27% |
| AAP240426P00062000 | 4/22/2024 5:49 PM | 62 | 0.01 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 14 | 204.69% |
| AAP240426P00063000 | 4/19/2024 3:58 PM | 63 | 0.05 | 0.00 | 0.74 | 0.00 | 0.00% | 2 | 82 | 252.73% |
| AAP240426P00065000 | 4/15/2024 2:23 PM | 65 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 219.14% |
| AAP240426P00066000 | 4/25/2024 7:16 PM | 66 | 0.03 | 0.00 | 0.37 | 0.00 | 0.00% | 3 | 9 | 169.14% |
| AAP240426P00067000 | 4/22/2024 2:40 PM | 67 | 0.03 | 0.00 | 0.36 | 0.00 | 0.00% | 5 | 255 | 153.13% |
| AAP240426P00068000 | 4/24/2024 2:22 PM | 68 | 0.02 | 0.00 | 0.32 | 0.00 | 0.00% | 1 | 94 | 133.98% |
| AAP240426P00069000 | 4/25/2024 7:22 PM | 69 | 0.01 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 49 | 121.48% |
| AAP240426P00070000 | 4/25/2024 7:42 PM | 70 | 0.02 | 0.00 | 0.32 | 0.00 | 0.00% | 20 | 105 | 103.91% |
| AAP240426P00071000 | 4/26/2024 7:16 PM | 71 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 584 | 383 | 54.69% |
| AAP240426P00072000 | 4/26/2024 6:31 PM | 72 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 16 | 129 | 40.63% |
| AAP240426P00073000 | 4/26/2024 4:55 PM | 73 | 0.01 | 0.00 | 0.03 | -0.39 | -97.50% | 9 | 194 | 36.72% |
| AAP240426P00074000 | 4/26/2024 6:13 PM | 74 | 0.01 | 0.00 | 0.04 | -0.57 | -98.28% | 54 | 2,362 | 25.39% |
| AAP240426P00075000 | 4/26/2024 7:33 PM | 75 | 0.06 | 0.02 | 0.03 | -0.88 | -93.62% | 390 | 724 | 8.99% |
| AAP240426P00076000 | 4/26/2024 7:34 PM | 76 | 1.12 | 0.04 | 0.94 | -0.86 | -43.43% | 32 | 87 | 34.96% |
| AAP240426P00077000 | 4/26/2024 7:36 PM | 77 | 1.60 | 1.40 | 1.79 | -2.45 | -60.49% | 32 | 299 | 41.21% |
| AAP240426P00078000 | 4/26/2024 6:26 PM | 78 | 2.47 | 2.07 | 2.93 | -2.70 | -52.22% | 2 | 132 | 71.48% |
| AAP240426P00079000 | 4/26/2024 6:57 PM | 79 | 3.36 | 3.05 | 3.60 | 0.31 | 10.16% | 17 | 41 | 0.00% |
| AAP240426P00080000 | 4/25/2024 1:33 PM | 80 | 4.05 | 3.95 | 5.50 | 0.00 | 0.00% | 1 | 53 | 72.27% |
| AAP240426P00081000 | 4/9/2024 2:30 PM | 81 | 3.70 | 5.10 | 5.85 | 0.00 | 0.00% | 4 | 5 | 105.86% |
| AAP240426P00082000 | 4/11/2024 7:14 PM | 82 | 7.50 | 5.35 | 7.85 | 0.00 | 0.00% | 2 | 0 | 218.16% |
| AAP240426P00083000 | 4/18/2024 1:45 PM | 83 | 7.70 | 7.05 | 7.85 | 0.00 | 0.00% | 4 | 0 | 131.25% |
| AAP240426P00084000 | 4/25/2024 4:15 PM | 84 | 10.85 | 8.30 | 8.80 | 0.00 | 0.00% | 1 | 0 | 133.98% |
| AAP240426P00085000 | 4/18/2024 1:45 PM | 85 | 12.05 | 7.85 | 10.40 | 0.00 | 0.00% | 2 | 55 | 224.61% |
| AAP240426P00086000 | 4/3/2024 1:30 PM | 86 | 4.59 | 10.20 | 11.00 | 0.00 | 0.00% | 10 | 0 | 190.63% |
| AAP240426P00087000 | 3/21/2024 2:03 PM | 87 | 3.85 | 6.70 | 9.30 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAP240426P00096000 | 4/25/2024 4:15 PM | 96 | 22.85 | 20.40 | 21.25 | 0.00 | 0.00% | 1 | 0 | 258.98% |
Related Tickers
AZO AutoZone, Inc.
2,944.17
-0.04%
ORLY O'Reilly Automotive, Inc.
1,041.35
-1.21%
GPC Genuine Parts Company
160.08
-0.62%
TSCO Tractor Supply Company
274.14
+3.35%
ULTA Ulta Beauty, Inc.
406.34
-0.41%
RH RH
249.17
+2.38%
FIVE Five Below, Inc.
150.17
-0.45%
DKS DICK'S Sporting Goods, Inc.
206.93
+1.33%
WSM Williams-Sonoma, Inc.
282.08
+0.14%
WOOF Petco Health and Wellness Company, Inc.
1.5100
0.00%