AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180615C000700002017-11-03 11:57PM EDT70.0017.1017.0017.500.00-110.00%
AAP180615C000750002017-10-27 11:52PM EDT75.0014.8013.8014.600.00-200.00%
AAP180615C000800002018-05-22 12:36PM EDT80.0036.000.000.000.00-1160.00%
AAP180615C000850002018-04-24 1:56PM EDT85.0021.7029.8032.200.00-11681.74%
AAP180615C000900002018-05-08 10:35AM EDT90.0027.8729.7030.600.00-1082134.50%
AAP180615C000950002018-05-22 11:03AM EDT95.0020.530.000.000.00-2400.00%
AAP180615C001000002018-05-22 3:37PM EDT100.0016.000.000.000.00-121080.00%
AAP180615C001050002018-05-21 2:03PM EDT105.0014.670.000.000.00-5910.00%
AAP180615C001100002018-05-22 11:03AM EDT110.006.900.000.000.00-233380.00%
AAP180615C001150002018-05-22 3:16PM EDT115.004.230.000.000.00-2681,5550.00%
AAP180615C001200002018-05-22 3:39PM EDT120.001.700.000.000.00-2,0124,3693.13%
AAP180615C001250002018-05-22 3:49PM EDT125.000.600.000.000.00-3,8044,8616.25%
AAP180615C001300002018-05-22 3:28PM EDT130.000.260.000.000.00-2602,57512.50%
AAP180615C001350002018-05-22 3:12PM EDT135.000.100.000.000.00-62262812.50%
AAP180615C001400002018-05-22 3:30PM EDT140.000.050.000.000.00-18624312.50%
AAP180615C001450002018-05-22 10:36AM EDT145.000.030.000.000.00-7719725.00%
AAP180615C001600002018-05-18 2:27PM EDT160.000.050.000.10-0.02-28.57%52953.13%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180615P000550002018-03-09 3:31PM EDT55.000.050.050.10-0.05-50.00%20046122.27%
AAP180615P000600002018-02-28 4:14PM EDT60.000.180.000.250.00-425116.41%
AAP180615P000650002018-02-27 11:38AM EDT65.000.320.200.350.00-1049116.89%
AAP180615P000700002018-04-27 3:09PM EDT70.000.050.000.10-0.10-66.67%1516280.86%
AAP180615P000750002018-05-04 3:56PM EDT75.000.050.000.100.00-125770.70%
AAP180615P000800002018-05-02 11:55AM EDT80.000.100.000.150.00-102,78964.45%
AAP180615P000850002018-05-22 12:04PM EDT85.000.050.000.000.00-1718625.00%
AAP180615P000900002018-05-22 1:12PM EDT90.000.040.000.000.00-3731525.00%
AAP180615P000950002018-05-22 3:40PM EDT95.000.100.000.000.00-753,35712.50%
AAP180615P001000002018-05-22 2:51PM EDT100.000.140.000.000.00-25992512.50%
AAP180615P001050002018-05-22 2:57PM EDT105.000.350.000.000.00-6013,3536.25%
AAP180615P001100002018-05-22 3:42PM EDT110.001.400.000.000.00-4581,9946.25%
AAP180615P001150002018-05-22 3:39PM EDT115.003.000.000.000.00-4345970.39%
AAP180615P001200002018-05-22 3:53PM EDT120.005.940.000.000.00-3129620.00%
AAP180615P001250002018-05-22 3:54PM EDT125.0010.200.000.000.00-32790.00%
AAP180615P001300002018-05-22 9:46AM EDT130.009.000.000.000.00-861210.00%
AAP180615P001350002018-05-22 10:20AM EDT135.0015.000.000.000.00-22240.00%
AAP180615P001450002018-01-27 12:53AM EDT145.0028.3024.7025.800.00-770.00%