U.S. Markets open in 5 hrs 31 mins

Advance Auto Parts, Inc. (AAP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
133.02-7.64 (-5.43%)
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%66379.42%
110.00AAP170616C0011000038.6037.2040.400.000.00%11214.09%
120.00AAP170616C0012000022.4722.3025.900.000.00%10133.28%
125.00AAP170616C0012500010.000.000.000.000.00%100.00%
130.00AAP170616C001300004.500.000.000.000.00%3300.00%
135.00AAP170616C001350002.000.000.000.000.00%18301.56%
140.00AAP170616C001400000.640.000.000.000.00%27906.25%
145.00AAP170616C001450000.290.000.000.000.00%16406.25%
150.00AAP170616C001500000.110.000.000.000.00%737012.50%
155.00AAP170616C001550000.030.000.000.000.00%228012.50%
160.00AAP170616C001600000.050.000.000.000.00%117012.50%
165.00AAP170616C001650000.020.000.000.000.00%46025.00%
175.00AAP170616C001750000.040.000.000.000.00%8025.00%
185.00AAP170616C001850000.090.000.000.000.00%10025.00%
190.00AAP170616C001900000.070.000.150.000.00%115460.35%
195.00AAP170616C001950000.130.000.150.000.00%51664.06%
200.00AAP170616C002000000.650.300.900.000.00%414992.48%
210.00AAP170616C002100000.700.300.850.000.00%110100.24%
220.00AAP170616C002200000.200.000.450.000.00%48293.26%
PutsforJune 16, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
75.00AAP170616P000750000.020.000.05-0.28-93.33%508185.55%
90.00AAP170616P000900000.020.000.000.000.00%10025.00%
95.00AAP170616P000950000.550.300.850.000.00%11084.67%
105.00AAP170616P001050000.040.000.000.000.00%5025.00%
110.00AAP170616P001100000.050.000.000.000.00%10012.50%
115.00AAP170616P001150000.120.000.000.000.00%52012.50%
120.00AAP170616P001200000.200.000.000.000.00%473012.50%
125.00AAP170616P001250000.550.000.000.000.00%50906.25%
135.00AAP170616P001350003.800.000.000.000.00%5,93000.00%
145.00AAP170616P0014500012.400.000.000.000.00%6500.00%
150.00AAP170616P0015000016.140.000.000.000.00%1500.00%
155.00AAP170616P0015500022.350.000.000.000.00%1100.00%
160.00AAP170616P0016000025.540.000.000.000.00%1100.00%
165.00AAP170616P0016500033.000.000.000.000.00%100.00%
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%