U.S. Markets closed

Advance Auto Parts, Inc. (AAP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
103.17-2.10 (-1.99%)
At close: 4:03PM EDT

103.37 0.20 (0.19%)
After hours: 4:29PM 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%
AAP170818C000850002017-07-07 11:47PM EDT85.0018.4217.3018.400.00-1344.09%
AAP170818C000900002017-07-21 11:22AM EDT90.0015.2015.5016.400.906.29%93574.37%
AAP170818C000950002017-07-24 11:54AM EDT95.0011.109.6010.70-0.30-2.63%132454.18%
AAP170818C001000002017-07-24 3:33PM EDT100.006.006.106.90-1.40-18.92%1321447.75%
AAP170818C001050002017-07-24 3:44PM EDT105.003.643.404.20-1.16-24.17%5837345.70%
AAP170818C001100002017-07-24 3:58PM EDT110.001.901.552.10-0.76-28.57%9761041.93%
AAP170818C001150002017-07-24 2:11PM EDT115.000.950.801.05-0.40-29.63%463,84841.60%
AAP170818C001200002017-07-24 3:55PM EDT120.000.500.200.60-0.11-18.03%497743.80%
AAP170818C001250002017-07-21 12:15PM EDT125.000.250.150.600.1292.31%1356552.00%
AAP170818C001300002017-07-21 2:40PM EDT130.000.130.050.200.0330.00%416047.66%
AAP170818C001350002017-07-05 12:40PM EDT135.000.100.000.100.00-278248.15%
AAP170818C001400002017-07-05 10:08AM EDT140.000.200.000.100.00-186553.52%
AAP170818C001450002017-07-10 11:23AM EDT145.000.250.000.100.00-1213753.52%
AAP170818C001550002017-06-26 12:44PM EDT155.000.250.100.250.1066.67%252573.73%
AAP170818C001700002017-06-22 5:50PM EDT170.000.100.000.150.00-1178.13%
AAP170818C001950002017-07-07 11:47PM EDT195.000.070.000.100.00-2291.80%
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%104466.41%
AAP170818P000750002017-07-07 11:47PM EDT75.000.200.050.300.00-3763.67%
AAP170818P000800002017-07-20 10:51AM EDT80.000.300.100.450.00-6915257.23%
AAP170818P000850002017-07-21 2:40PM EDT85.000.420.250.75-0.18-30.00%311852.54%
AAP170818P000900002017-07-24 2:20PM EDT90.000.700.650.850.057.69%5123947.07%
AAP170818P000950002017-07-24 2:43PM EDT95.001.451.451.650.1511.54%3918943.97%
AAP170818P001000002017-07-24 1:53PM EDT100.002.762.803.500.3615.00%3062845.56%
AAP170818P001050002017-07-24 2:59PM EDT105.005.265.105.600.7616.89%777941.77%
AAP170818P001100002017-07-24 10:10AM EDT110.007.907.909.300.405.33%109345.74%
AAP170818P001150002017-07-17 10:09AM EDT115.0013.159.5011.400.00-11450.00%
AAP170818P001200002017-07-20 11:53AM EDT120.0018.3714.6015.700.00-1560.00%
AAP170818P001250002017-07-20 11:53AM EDT125.0023.2719.1020.600.00-11260.00%
AAP170818P001300002017-07-14 11:51AM EDT130.0027.5726.4028.501.114.20%1160.11%
AAP170818P001350002017-07-05 1:24PM EDT135.0031.5132.5033.600.00-11479.57%