U.S. Markets closed

Advance Auto Parts, Inc. (AAP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
134.16+2.19 (+1.66%)
At close: 4:00PM EDT
People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
80.00AAP170616C0008000071.6068.9071.900.000.00%66393.95%
110.00AAP170616C0011000038.6037.2040.400.000.00%11221.36%
120.00AAP170616C0012000022.4722.3025.900.000.00%10135.83%
125.00AAP170616C001250007.009.2010.300.000.00%103035.01%
130.00AAP170616C001300006.375.105.700.000.00%654725.93%
135.00AAP170616C001350002.352.002.400.8556.67%33742222.28%
140.00AAP170616C001400000.650.600.900.2044.44%23149123.00%
145.00AAP170616C001450000.200.150.300.0533.33%19140524.02%
150.00AAP170616C001500000.080.000.150.05166.67%45,32527.34%
155.00AAP170616C001550000.050.050.100.000.00%1072,92231.45%
160.00AAP170616C001600000.050.000.050.000.00%46,20733.59%
165.00AAP170616C001650000.020.000.050.01100.00%53,67338.48%
175.00AAP170616C001750000.010.000.100.000.00%1325452.34%
185.00AAP170616C001850000.090.000.050.000.00%106451.95%
190.00AAP170616C001900000.070.000.150.000.00%115463.28%
195.00AAP170616C001950000.130.000.150.000.00%51667.38%
200.00AAP170616C002000000.650.300.900.000.00%414997.41%
210.00AAP170616C002100000.700.300.850.000.00%110105.76%
220.00AAP170616C002200000.200.000.450.000.00%48298.54%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
75.00AAP170616P000750000.020.000.05-0.28-93.33%508192.97%
90.00AAP170616P000900000.020.000.050.000.00%101065.63%
95.00AAP170616P000950000.550.300.850.000.00%11092.58%
105.00AAP170616P001050000.040.000.050.000.00%5546.09%
110.00AAP170616P001100000.020.000.05-0.03-60.00%106038.28%
115.00AAP170616P001150000.120.000.100.000.00%5212033.99%
120.00AAP170616P001200000.100.050.15-0.20-66.67%151527.93%
125.00AAP170616P001250000.250.250.40-0.45-64.29%473,31524.71%
135.00AAP170616P001350002.552.753.20-2.15-45.74%1,0508,69821.96%
145.00AAP170616P0014500011.0010.7011.40-1.90-14.73%33,04128.49%
150.00AAP170616P0015000016.0015.6016.30-3.45-17.74%348334.96%
155.00AAP170616P0015500020.5620.2021.30-3.99-16.25%10013542.33%
160.00AAP170616P0016000025.5425.4026.600.000.00%114655.37%
165.00AAP170616P0016500033.0030.3032.000.000.00%11051.37%
170.00AAP170616P0017000029.1025.5028.400.000.00%10620.00%
175.00AAP170616P0017500028.9032.2034.500.000.00%5610.00%
180.00AAP170616P0018000039.1335.3039.700.000.00%100.00%
185.00AAP170616P0018500044.0840.1044.800.000.00%100.00%