NYSE - Delayed Quote • USD
Advance Auto Parts, Inc. (AAP)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510C00068000 | 4/26/2024 3:16 PM | 68 | 7.70 | 6.40 | 8.95 | 0.00 | 0.00% | 3 | 3 | 87.60% |
| AAP240510C00069000 | 4/16/2024 2:52 PM | 69 | 4.40 | 6.25 | 7.85 | 0.00 | 0.00% | - | 6 | 75.39% |
| AAP240510C00070000 | 5/1/2024 4:59 PM | 70 | 4.10 | 5.95 | 6.75 | 0.00 | 0.00% | 1 | 3 | 63.48% |
| AAP240510C00071000 | 5/1/2024 4:10 PM | 71 | 3.55 | 5.05 | 5.75 | 0.00 | 0.00% | 1 | 4 | 56.15% |
| AAP240510C00072000 | 5/2/2024 4:11 PM | 72 | 2.98 | 4.05 | 4.85 | 0.00 | 0.00% | 5 | 15 | 52.69% |
| AAP240510C00073000 | 5/2/2024 6:54 PM | 73 | 3.90 | 3.70 | 4.00 | 1.00 | 34.48% | 1 | 15 | 49.90% |
| AAP240510C00074000 | 5/3/2024 5:48 PM | 74 | 3.25 | 2.79 | 3.15 | 0.91 | 38.89% | 3 | 53 | 45.75% |
| AAP240510C00075000 | 5/3/2024 7:40 PM | 75 | 2.58 | 2.31 | 2.40 | 0.77 | 42.54% | 27 | 76 | 42.97% |
| AAP240510C00076000 | 5/3/2024 7:20 PM | 76 | 1.92 | 1.75 | 1.82 | 0.62 | 47.69% | 49 | 31 | 42.63% |
| AAP240510C00077000 | 5/3/2024 5:08 PM | 77 | 1.42 | 1.26 | 1.32 | 0.76 | 115.15% | 18 | 18 | 41.90% |
| AAP240510C00078000 | 5/3/2024 7:13 PM | 78 | 0.95 | 0.87 | 0.94 | 0.31 | 48.44% | 156 | 127 | 41.80% |
| AAP240510C00079000 | 5/3/2024 7:38 PM | 79 | 0.71 | 0.48 | 0.67 | 0.45 | 173.08% | 567 | 517 | 42.38% |
| AAP240510C00080000 | 5/3/2024 7:53 PM | 80 | 0.50 | 0.31 | 0.44 | 0.25 | 100.00% | 82 | 47 | 41.99% |
| AAP240510C00081000 | 5/3/2024 6:29 PM | 81 | 0.40 | 0.21 | 1.47 | 0.19 | 90.48% | 37 | 108 | 62.70% |
| AAP240510C00082000 | 5/3/2024 7:55 PM | 82 | 0.28 | 0.14 | 0.19 | 0.20 | 250.00% | 2 | 60 | 42.58% |
| AAP240510C00083000 | 5/2/2024 5:51 PM | 83 | 0.09 | 0.08 | 0.13 | 0.00 | 0.00% | 37 | 70 | 43.65% |
| AAP240510C00084000 | 5/3/2024 5:06 PM | 84 | 0.08 | 0.06 | 0.10 | -0.11 | -57.89% | 20 | 20 | 45.70% |
| AAP240510C00085000 | 5/3/2024 7:18 PM | 85 | 0.07 | 0.02 | 0.07 | -0.03 | -30.00% | 6 | 32 | 46.88% |
| AAP240510C00086000 | 5/2/2024 1:59 PM | 86 | 0.17 | 0.02 | 1.06 | 0.00 | 0.00% | 8 | 9 | 81.93% |
| AAP240510C00088000 | 4/25/2024 2:44 PM | 88 | 0.05 | 0.00 | 1.28 | 0.00 | 0.00% | - | 7 | 97.17% |
| AAP240510C00090000 | 5/3/2024 7:18 PM | 90 | 0.02 | 0.00 | 0.06 | -0.10 | -83.33% | 25 | 52 | 58.59% |
| AAP240510C00092000 | 4/3/2024 2:40 PM | 92 | 1.31 | 0.00 | 2.13 | 0.00 | 0.00% | 2 | 2 | 136.38% |
| AAP240510C00094000 | 4/22/2024 3:13 PM | 94 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 126.07% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAP240510P00060000 | 5/2/2024 2:29 PM | 60 | 0.05 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 139 | 85.16% |
| AAP240510P00062000 | 4/30/2024 2:20 PM | 62 | 0.09 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 160 | 133.11% |
| AAP240510P00064000 | 4/29/2024 7:48 PM | 64 | 0.09 | 0.01 | 1.28 | 0.00 | 0.00% | 1 | 3 | 118.36% |
| AAP240510P00065000 | 5/2/2024 5:05 PM | 65 | 0.09 | 0.02 | 0.85 | 0.00 | 0.00% | 1 | 379 | 98.83% |
| AAP240510P00066000 | 5/3/2024 2:05 PM | 66 | 1.45 | 0.01 | 0.23 | 1.19 | 457.69% | 5 | 118 | 67.58% |
| AAP240510P00067000 | 5/1/2024 6:35 PM | 67 | 0.32 | 0.02 | 1.31 | 0.00 | 0.00% | 1 | 15 | 96.39% |
| AAP240510P00068000 | 5/2/2024 2:29 PM | 68 | 0.32 | 0.03 | 0.18 | 0.00 | 0.00% | 1 | 24 | 54.69% |
| AAP240510P00069000 | 5/3/2024 5:02 PM | 69 | 0.09 | 0.08 | 0.13 | -0.57 | -86.36% | 5 | 16 | 51.27% |
| AAP240510P00070000 | 5/3/2024 7:50 PM | 70 | 0.30 | 0.12 | 0.35 | -0.36 | -54.55% | 5 | 111 | 52.64% |
| AAP240510P00071000 | 5/3/2024 6:25 PM | 71 | 0.19 | 0.17 | 1.38 | -0.44 | -69.84% | 5 | 10 | 69.53% |
| AAP240510P00072000 | 5/2/2024 5:51 PM | 72 | 0.24 | 0.27 | 1.58 | -0.63 | -72.41% | 9 | 29 | 66.31% |
| AAP240510P00073000 | 5/3/2024 7:43 PM | 73 | 0.38 | 0.43 | 0.48 | -0.66 | -63.46% | 78 | 82 | 42.58% |
| AAP240510P00074000 | 5/3/2024 7:06 PM | 74 | 0.66 | 0.62 | 0.84 | -0.77 | -53.85% | 30 | 164 | 45.75% |
| AAP240510P00075000 | 5/3/2024 7:43 PM | 75 | 0.82 | 0.90 | 1.39 | -1.28 | -60.95% | 23 | 163 | 51.07% |
| AAP240510P00076000 | 5/3/2024 7:39 PM | 76 | 1.20 | 1.36 | 1.42 | -1.51 | -55.72% | 16 | 95 | 40.33% |
| AAP240510P00077000 | 5/3/2024 7:58 PM | 77 | 1.81 | 1.87 | 1.94 | -1.63 | -47.38% | 67 | 18 | 40.09% |
| AAP240510P00078000 | 5/3/2024 6:12 PM | 78 | 2.22 | 2.46 | 2.55 | -1.56 | -41.27% | 31 | 4 | 39.60% |
| AAP240510P00079000 | 5/3/2024 6:29 PM | 79 | 2.97 | 3.15 | 3.35 | -3.03 | -50.50% | 5 | 13 | 42.09% |
| AAP240510P00080000 | 5/2/2024 2:08 PM | 80 | 6.83 | 3.55 | 4.95 | 0.00 | 0.00% | 2 | 4 | 67.97% |
| AAP240510P00082000 | 4/5/2024 6:24 PM | 82 | 6.75 | 5.60 | 6.05 | 0.00 | 0.00% | 2 | 0 | 51.27% |
| AAP240510P00085000 | 4/9/2024 2:17 PM | 85 | 6.85 | 8.30 | 10.15 | 0.00 | 0.00% | - | 0 | 76.17% |
| AAP240510P00086000 | 4/2/2024 3:00 PM | 86 | 4.50 | 12.50 | 12.85 | 0.00 | 0.00% | - | 0 | 163.18% |
Related Tickers
AZO AutoZone, Inc.
2,952.20
-0.33%
ORLY O'Reilly Automotive, Inc.
1,012.95
+0.67%
ULTA Ulta Beauty, Inc.
397.39
+0.02%
FIVE Five Below, Inc.
144.81
+0.93%
DKS DICK'S Sporting Goods, Inc.
202.74
+1.78%
TSCO Tractor Supply Company
270.21
+1.32%
RH RH
275.05
+4.98%
BBY Best Buy Co., Inc.
74.47
+2.80%
ASO Academy Sports and Outdoors, Inc.
57.40
-0.61%
WSM Williams-Sonoma, Inc.
304.70
+4.26%