U.S. Markets open in 5 hrs 40 mins

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.34+3.64 (+3.41%)
At close: 4:01PM EDT
People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170818C000800002017-07-13 10:17AM EDT80.0022.9822.0022.800.00-230.00%
AAP170818C000850002017-07-25 11:27AM EDT85.0020.7024.7026.400.00-2159.57%
AAP170818C000900002017-07-26 2:31PM EDT90.0017.1019.9021.400.00-132052.44%
AAP170818C000950002017-07-27 2:05PM EDT95.0014.500.000.000.00-1800.00%
AAP170818C001000002017-07-27 2:49PM EDT100.0011.400.000.000.00-1900.00%
AAP170818C001050002017-07-27 12:59PM EDT105.006.800.000.000.00-1900.00%
AAP170818C001100002017-07-27 3:40PM EDT110.004.600.000.000.00-11100.00%
AAP170818C001150002017-07-27 3:38PM EDT115.002.550.000.000.00-12803.13%
AAP170818C001200002017-07-27 3:54PM EDT120.001.430.000.000.00-5406.25%
AAP170818C001250002017-07-26 10:08AM EDT125.000.350.701.000.00-359847.56%
AAP170818C001300002017-07-27 12:24PM EDT130.000.200.000.000.00-9012.50%
AAP170818C001350002017-07-05 12:40PM EDT135.000.100.000.100.00-278240.82%
AAP170818C001400002017-07-05 10:08AM EDT140.000.200.000.100.00-186546.88%
AAP170818C001450002017-07-10 11:23AM EDT145.000.250.000.100.00-1213752.54%
AAP170818C001550002017-06-26 12:44PM EDT155.000.250.100.250.1066.67%252568.46%
AAP170818C001700002017-06-22 5:50PM EDT170.000.100.000.150.00-1174.41%
AAP170818C001950002017-07-07 11:47PM EDT195.000.070.000.100.00-2289.84%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170818P000700002017-07-21 10:54AM EDT70.000.010.000.15-0.04-80.00%104482.42%
AAP170818P000750002017-07-07 11:47PM EDT75.000.200.050.300.00-3780.66%
AAP170818P000800002017-07-27 11:38AM EDT80.000.090.000.000.00-10025.00%
AAP170818P000850002017-07-26 12:39PM EDT85.000.250.100.250.00-710557.62%
AAP170818P000900002017-07-27 2:37PM EDT90.000.330.000.000.00-28025.00%
AAP170818P000950002017-07-27 2:37PM EDT95.000.670.000.000.00-23012.50%
AAP170818P001000002017-07-27 2:44PM EDT100.001.200.000.000.00-125012.50%
AAP170818P001050002017-07-27 2:42PM EDT105.002.400.000.000.00-606.25%
AAP170818P001100002017-07-27 1:30PM EDT110.004.900.000.000.00-1200.39%
AAP170818P001150002017-07-25 2:01PM EDT115.0010.917.007.500.00-214743.68%
AAP170818P001200002017-07-27 9:31AM EDT120.0012.850.000.000.00-100.00%
AAP170818P001250002017-07-27 10:42AM EDT125.0017.130.000.000.00-100.00%
AAP170818P001300002017-07-14 11:51AM EDT130.0027.5726.4028.501.114.20%11134.30%
AAP170818P001350002017-07-05 1:24PM EDT135.0031.5132.5033.600.00-114152.15%