NYSE - Delayed Quote • USD
Advance Auto Parts, Inc. (AAP)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:54 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AAP240426C00065000 | 4/24/2024 2:32 PM | 65 | 11.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAP240426C00066000 | 4/25/2024 1:58 PM | 66 | 6.73 | 0.00 | 0.00 | -5.92 | -46.80% | 2 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AAP240426C00070000 | 4/17/2024 7:45 PM | 70 | 5.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAP240426C00071000 | 4/18/2024 4:49 PM | 71 | 6.45 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAP240426C00072000 | 4/25/2024 6:51 PM | 72 | 2.52 | 0.00 | 0.00 | -3.93 | -60.93% | 14 | 0 | 0.00% |
| AAP240426C00073000 | 4/25/2024 6:14 PM | 73 | 1.70 | 0.00 | 0.00 | -2.65 | -60.92% | 105 | 0 | 0.00% |
| AAP240426C00074000 | 4/25/2024 7:45 PM | 74 | 1.18 | 0.00 | 0.00 | -3.47 | -74.62% | 665 | 0 | 0.00% |
| AAP240426C00075000 | 4/25/2024 7:49 PM | 75 | 0.60 | 0.00 | 0.00 | -1.39 | -69.85% | 173 | 0 | 3.13% |
| AAP240426C00076000 | 4/25/2024 6:46 PM | 76 | 0.26 | 0.00 | 0.00 | -1.16 | -81.69% | 35 | 0 | 12.50% |
| AAP240426C00077000 | 4/25/2024 5:33 PM | 77 | 0.06 | 0.00 | 0.00 | -0.85 | -93.41% | 20 | 0 | 12.50% |
| AAP240426C00078000 | 4/25/2024 6:49 PM | 78 | 0.05 | 0.00 | 0.00 | -0.51 | -91.07% | 31 | 0 | 25.00% |
| AAP240426C00079000 | 4/25/2024 2:46 PM | 79 | 0.02 | 0.00 | 0.00 | -0.20 | -90.91% | 8 | 0 | 25.00% |
| AAP240426C00080000 | 4/25/2024 4:12 PM | 80 | 0.03 | 0.00 | 0.00 | -0.06 | -66.67% | 16 | 0 | 25.00% |
| AAP240426C00081000 | 4/24/2024 5:10 PM | 81 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| AAP240426C00082000 | 4/25/2024 2:44 PM | 82 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 5 | 0 | 50.00% |
| AAP240426C00083000 | 4/23/2024 6:32 PM | 83 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AAP240426C00084000 | 4/24/2024 3:57 PM | 84 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 0 | 50.00% |
| AAP240426C00085000 | 4/22/2024 3:15 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| AAP240426C00086000 | 4/24/2024 4:46 PM | 86 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| AAP240426C00087000 | 4/19/2024 6:08 PM | 87 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426C00088000 | 4/25/2024 3:20 PM | 88 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 4 | 0 | 50.00% |
| AAP240426C00089000 | 4/11/2024 2:30 PM | 89 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AAP240426C00090000 | 4/23/2024 3:24 PM | 90 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAP240426C00091000 | 3/18/2024 5:19 PM | 91 | 2.01 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 0 | 261.13% |
| AAP240426C00092000 | 4/25/2024 2:07 PM | 92 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAP240426C00093000 | 4/3/2024 2:43 PM | 93 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426C00094000 | 4/8/2024 2:01 PM | 94 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426C00095000 | 4/4/2024 4:20 PM | 95 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426C00096000 | 4/5/2024 3:35 PM | 96 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AAP240426C00097000 | 4/1/2024 1:30 PM | 97 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AAP240426C00100000 | 4/24/2024 1:30 PM | 100 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426C00105000 | 3/28/2024 2:00 PM | 105 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 433.20% |
| AAP240426P00059000 | 4/18/2024 6:18 PM | 59 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AAP240426P00060000 | 4/15/2024 4:58 PM | 60 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| AAP240426P00061000 | 4/23/2024 4:30 PM | 61 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| AAP240426P00062000 | 4/22/2024 5:49 PM | 62 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426P00063000 | 4/19/2024 3:58 PM | 63 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AAP240426P00065000 | 4/15/2024 2:23 PM | 65 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AAP240426P00066000 | 4/25/2024 7:16 PM | 66 | 0.03 | 0.00 | 0.00 | -0.02 | -40.00% | 3 | 0 | 50.00% |
| AAP240426P00067000 | 4/22/2024 2:40 PM | 67 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AAP240426P00068000 | 4/24/2024 2:22 PM | 68 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AAP240426P00069000 | 4/25/2024 7:22 PM | 69 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 1 | 0 | 50.00% |
| AAP240426P00070000 | 4/25/2024 7:42 PM | 70 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 20 | 0 | 25.00% |
| AAP240426P00071000 | 4/25/2024 5:51 PM | 71 | 0.08 | 0.00 | 0.00 | 0.02 | 33.33% | 24 | 0 | 25.00% |
| AAP240426P00072000 | 4/25/2024 7:50 PM | 72 | 0.13 | 0.00 | 0.00 | 0.02 | 18.18% | 107 | 0 | 25.00% |
| AAP240426P00073000 | 4/25/2024 6:27 PM | 73 | 0.40 | 0.00 | 0.00 | 0.22 | 122.22% | 111 | 0 | 12.50% |
| AAP240426P00074000 | 4/25/2024 7:01 PM | 74 | 0.58 | 0.00 | 0.00 | 0.17 | 41.46% | 126 | 0 | 6.25% |
| AAP240426P00075000 | 4/25/2024 7:15 PM | 75 | 0.94 | 0.00 | 0.00 | 0.47 | 100.00% | 185 | 0 | 0.00% |
| AAP240426P00076000 | 4/25/2024 6:40 PM | 76 | 1.98 | 0.00 | 0.00 | 1.31 | 195.52% | 5 | 0 | 0.00% |
| AAP240426P00077000 | 4/25/2024 3:05 PM | 77 | 4.05 | 0.00 | 0.00 | 2.80 | 224.00% | 35 | 0 | 0.00% |
| AAP240426P00078000 | 4/25/2024 4:31 PM | 78 | 5.17 | 0.00 | 0.00 | 3.58 | 225.16% | 14 | 0 | 0.00% |
| AAP240426P00079000 | 4/25/2024 1:33 PM | 79 | 3.05 | 0.00 | 0.00 | 0.42 | 15.97% | 1 | 0 | 0.00% |
| AAP240426P00080000 | 4/25/2024 1:33 PM | 80 | 4.05 | 0.00 | 0.00 | 1.04 | 34.55% | 1 | 0 | 0.00% |
| AAP240426P00081000 | 4/9/2024 2:30 PM | 81 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAP240426P00082000 | 4/11/2024 7:14 PM | 82 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAP240426P00083000 | 4/18/2024 1:45 PM | 83 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AAP240426P00084000 | 4/25/2024 4:15 PM | 84 | 10.85 | 0.00 | 0.00 | 1.70 | 18.58% | 1 | 0 | 0.00% |
| AAP240426P00085000 | 4/18/2024 1:45 PM | 85 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AAP240426P00086000 | 4/3/2024 1:30 PM | 86 | 4.59 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| 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 | 0.00 | 0.00 | 12.70 | 125.12% | 1 | 0 | 0.00% |
Related Tickers
AZO AutoZone, Inc.
2,945.25
-1.45%
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
GPC Genuine Parts Company
161.07
-0.45%
ULTA Ulta Beauty, Inc.
408.01
-0.62%
RH RH
243.37
-3.37%
TSCO Tractor Supply Company
265.26
+2.76%
FIVE Five Below, Inc.
150.85
+1.56%
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
WSM Williams-Sonoma, Inc.
281.68
-1.34%
BBY Best Buy Co., Inc.
75.24
+1.09%