U.S. Markets closed

Advance Auto Parts, Inc. (AAP)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
95.80+0.61 (+0.64%)
At close: 4:02PM EDT

95.50 -0.30 (-0.31%)
After hours: 6:12PM EDT

People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170915C000700002017-08-18 11:47PM EDT70.0020.0022.8023.900.00-420.00%
AAP170915C000750002017-08-18 11:09AM EDT75.0018.4218.2019.00-0.89-4.61%190.00%
AAP170915C000800002017-08-18 12:51PM EDT80.0013.6613.3014.40-1.34-8.93%1960.00%
AAP170915C000850002017-08-22 9:52AM EDT85.0012.0011.0011.80+1.20+11.11%231048.44%
AAP170915C000900002017-08-22 1:49PM EDT90.006.606.807.30-0.07-1.05%6471838.94%
AAP170915C000950002017-08-22 3:19PM EDT95.003.603.403.80+0.10+2.86%1563,07434.69%
AAP170915C001000002017-08-22 3:57PM EDT100.001.451.351.50+0.01+0.69%4752,55131.64%
AAP170915C001050002017-08-22 3:21PM EDT105.000.500.400.55+0.01+2.04%4575632.08%
AAP170915C001100002017-08-22 1:22PM EDT110.000.200.100.15+0.02+11.11%1075531.64%
AAP170915C001150002017-08-21 1:42PM EDT115.000.050.000.100.00-160936.82%
AAP170915C001200002017-08-21 3:39PM EDT120.000.080.000.100.00-11,83243.75%
AAP170915C001250002017-08-18 3:32PM EDT125.000.050.000.150.00-62,03453.52%
AAP170915C001300002017-08-17 3:50PM EDT130.000.050.000.100.00-72,41051.17%
AAP170915C001350002017-08-18 11:18AM EDT135.000.010.000.100.00-11,70556.64%
AAP170915C001400002017-08-16 1:06PM EDT140.000.010.000.050.00-262757.03%
AAP170915C001450002017-08-15 9:30AM EDT145.000.100.000.050.00-12,09061.72%
AAP170915C001500002017-07-27 1:21PM EDT150.000.070.050.100.00-511874.80%
AAP170915C001550002017-07-13 3:20PM EDT155.000.050.000.100.00-122,06375.78%
AAP170915C001600002017-07-07 3:41PM EDT160.000.050.000.05+0.03+150.00%110574.22%
AAP170915C001650002017-07-18 1:59PM EDT165.000.030.000.150.00-21,32388.09%
AAP170915C001700002017-07-07 2:11PM EDT170.000.050.000.05-0.11-68.75%107282.03%
AAP170915C001750002017-08-17 3:48PM EDT175.000.050.000.050.00-30029785.16%
AAP170915C001800002017-06-02 11:56PM EDT180.000.100.100.300.00-510113.28%
AAP170915C001850002017-06-02 11:56PM EDT185.000.100.050.250.00-108112.70%
AAP170915C002000002017-06-02 11:56PM EDT200.001.450.001.700.00-55161.43%
AAP170915C002400002017-06-02 11:56PM EDT240.000.700.000.200.00-1111141.80%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170915P000700002017-08-17 3:44PM EDT70.000.100.050.100.00-1819557.81%
AAP170915P000750002017-08-21 3:29PM EDT75.000.050.050.150.00-5020352.15%
AAP170915P000800002017-08-22 3:22PM EDT80.000.130.100.20-0.12-48.00%781,48242.73%
AAP170915P000850002017-08-22 3:34PM EDT85.000.400.350.50-0.17-29.82%611,27238.77%
AAP170915P000900002017-08-22 3:51PM EDT90.001.051.001.20-0.31-22.79%8157835.03%
AAP170915P000950002017-08-22 3:49PM EDT95.002.602.552.80-0.50-16.13%21790632.64%
AAP170915P001000002017-08-22 2:44PM EDT100.005.615.505.70-0.66-10.53%140431.64%
AAP170915P001050002017-08-22 11:32AM EDT105.009.609.309.80-0.70-6.80%255333.01%
AAP170915P001100002017-08-22 10:10AM EDT110.0014.0013.9014.70-2.50-15.15%1034441.55%
AAP170915P001150002017-08-16 12:28PM EDT115.0025.1221.0021.900.00-27280.79%
AAP170915P001200002017-08-15 9:35AM EDT120.0031.3026.2027.400.00-212696.46%
AAP170915P001250002017-08-22 10:23AM EDT125.0028.8028.9029.40-1.20-4.00%206,18456.25%
AAP170915P001300002017-08-15 10:52AM EDT130.0044.9236.2037.400.00-416115.85%
AAP170915P001350002017-08-15 9:51AM EDT135.0047.5040.6042.900.00-120123.76%
AAP170915P001400002017-08-21 11:17AM EDT140.0045.2043.4044.800.00-12491.41%
AAP170915P001450002017-08-16 3:03PM EDT145.0053.8051.0052.500.00-1171,251139.60%
AAP170915P001500002017-07-05 3:22PM EDT150.0045.0046.9049.300.00-1270.00%
AAP170915P001550002017-06-02 11:56PM EDT155.0023.1017.8019.800.00-1220.00%
AAP170915P001600002017-06-02 11:56PM EDT160.0025.0022.0024.200.00-140.00%
AAP170915P001650002017-06-02 11:56PM EDT165.0019.5326.6030.000.00-130.00%
AAP170915P001700002017-06-13 11:27AM EDT170.0039.9139.5040.700.00-3220.00%