U.S. Markets close in 6 hrs 18 mins

Advance Auto Parts, Inc. (AAP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
100.93+0.06 (+0.06%)
As of 9:42AM EDT. Market open.
People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170721C000900002017-07-19 9:43AM EDT90.0010.900.000.000.00-100.00%
AAP170721C001000002017-07-19 3:27PM EDT100.001.750.000.000.00-2023280.00%
AAP170721C001050002017-07-19 12:27PM EDT105.000.050.000.000.00-3081212.50%
AAP170721C001100002017-07-19 1:27PM EDT110.000.020.000.000.00-246625.00%
AAP170721C001150002017-07-10 2:33PM EDT115.000.080.000.050.00-1223178.13%
AAP170721C001200002017-07-11 3:22PM EDT120.000.030.000.050.00-172199.22%
AAP170721C001250002017-07-12 11:40AM EDT125.000.020.000.050.00-11,104118.75%
AAP170721C001300002017-07-11 10:53AM EDT130.000.050.000.050.00-30620137.50%
AAP170721C001350002017-07-17 12:22PM EDT135.000.010.000.000.00-53,30250.00%
AAP170721C001400002017-07-10 1:58PM EDT140.000.050.000.050.00-503,004171.88%
AAP170721C001450002017-07-10 1:58PM EDT145.000.020.000.050.00-50667189.06%
AAP170721C001500002017-07-06 9:54AM EDT150.000.050.000.050.00-2458203.13%
AAP170721C001550002017-07-06 9:46AM EDT155.000.200.000.050.00-1101218.75%
AAP170721C001600002017-06-02 11:56PM EDT160.000.100.050.350.00-134301.17%
AAP170721C001650002017-06-13 11:22AM EDT165.000.050.000.050.00-127246.88%
AAP170721C001700002017-06-02 11:56PM EDT170.000.300.000.300.00-1017319.92%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170721P000900002017-07-13 3:11PM EDT90.000.060.000.100.00-443678.13%
AAP170721P000950002017-07-18 1:07PM EDT95.000.080.000.000.00-518925.00%
AAP170721P001000002017-07-19 3:54PM EDT100.000.650.000.000.00-5279713.13%
AAP170721P001050002017-07-19 3:25PM EDT105.003.900.000.000.00-433450.00%
AAP170721P001100002017-07-19 10:29AM EDT110.008.500.000.000.00-142880.00%
AAP170721P001150002017-07-18 3:08PM EDT115.0014.830.000.000.00-12440.00%
AAP170721P001200002017-07-17 1:32PM EDT120.0017.680.000.000.00-21970.00%
AAP170721P001250002017-07-18 3:40PM EDT125.0024.690.000.000.00-65730.00%
AAP170721P001300002017-07-18 3:40PM EDT130.0029.710.000.000.00-6980.00%
AAP170721P001350002017-07-07 10:38AM EDT135.0032.5032.6033.5014.4580.06%5370.00%
AAP170721P001400002017-07-11 9:53AM EDT140.0039.0037.5038.300.00-3170.00%
AAP170721P001450002017-06-16 10:39AM EDT145.0015.3714.3015.607.5596.55%100.00%
AAP170721P001500002017-06-15 9:54AM EDT150.0020.7019.5020.500.00-670.00%