AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180119C000650002017-11-03 10:57PM EST65.0018.4017.8018.300.00-110.00%
AAP180119C000700002017-11-30 9:38AM EST70.0031.2027.7032.000.00-12598.34%
AAP180119C000750002017-12-08 12:03PM EST75.0023.9625.1026.70+7.75+47.81%15954.30%
AAP180119C000800002017-12-14 11:06AM EST80.0021.5020.3021.700.00-614164.48%
AAP180119C000850002017-12-14 3:35PM EST85.0016.0715.4016.800.00-122553.22%
AAP180119C000900002017-12-15 11:48AM EST90.0011.4011.2011.80+0.36+3.26%437740.28%
AAP180119C000950002017-12-15 1:20PM EST95.007.307.207.90-0.80-9.88%569838.23%
AAP180119C001000002017-12-15 3:43PM EST100.004.354.004.40+0.15+3.57%1612,15833.57%
AAP180119C001050002017-12-15 3:59PM EST105.002.091.852.10-0.21-9.13%1333,05531.43%
AAP180119C001100002017-12-15 3:37PM EST110.000.950.750.85-0.05-5.00%19983230.35%
AAP180119C001150002017-12-15 11:16AM EST115.000.440.300.45-0.01-2.22%3556033.06%
AAP180119C001200002017-12-15 3:57PM EST120.000.150.050.35-0.05-25.00%723538.23%
AAP180119C001250002017-12-14 2:42PM EST125.000.050.000.150.00-542338.28%
AAP180119C001300002017-12-13 12:49PM EST130.000.080.000.150.00-1038843.75%
AAP180119C001350002017-11-03 2:50PM EST135.000.050.000.10-0.25-83.33%83446.09%
AAP180119C001400002017-12-13 2:03PM EST140.000.050.000.150.00-417553.91%
AAP180119C001450002017-11-02 1:17PM EST145.000.050.000.100.00-313850.59%
AAP180119C001500002017-10-10 10:17AM EST150.000.050.000.150.00-329057.42%
AAP180119C001550002017-07-07 11:35AM EST155.000.350.250.40-1.15-76.67%102775.98%
AAP180119C001600002017-09-19 8:49AM EST160.000.100.000.150.00-821965.23%
AAP180119C001650002017-11-01 1:37PM EST165.000.010.000.100.00-229065.63%
AAP180119C001700002017-08-15 8:35AM EST170.000.050.000.150.00-117672.27%
AAP180119C001750002017-10-16 1:10PM EST175.000.010.000.10-2.49-99.60%32372.27%
AAP180119C001800002017-07-14 10:09AM EST180.000.150.000.20-0.30-66.67%23481.84%
AAP180119C001850002017-06-09 10:30AM EST185.001.300.000.100.00-11378.52%
AAP180119C001900002017-09-26 10:46AM EST190.000.020.000.150.00-253885.16%
AAP180119C001950002017-07-10 2:50PM EST195.000.060.000.150.00-122688.09%
AAP180119C002000002017-06-02 10:56PM EST200.001.100.000.100.00-101287.11%
AAP180119C002100002017-06-02 10:56PM EST210.000.800.050.750.00-13120.12%
AAP180119C002300002017-10-27 2:34PM EST230.000.050.000.05+0.04+400.00%5112695.31%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180119P000600002017-12-05 3:43PM EST60.000.050.000.10-0.03-37.50%59672.66%
AAP180119P000650002017-12-04 10:31AM EST65.000.050.000.20-0.05-50.00%43068.56%
AAP180119P000700002017-12-08 1:25PM EST70.000.050.000.05+0.03+150.00%1413452.73%
AAP180119P000750002017-12-15 9:30AM EST75.000.050.050.15-0.05-50.00%147851.66%
AAP180119P000800002017-12-14 1:57PM EST80.000.160.100.200.00-3360644.14%
AAP180119P000850002017-12-15 3:08PM EST85.000.300.200.40-0.04-11.76%1994840.04%
AAP180119P000900002017-12-15 3:41PM EST90.000.650.600.80-0.25-27.78%4854236.04%
AAP180119P000950002017-12-15 2:37PM EST95.001.581.451.70-0.24-13.19%241,78233.30%
AAP180119P001000002017-04-20 1:58PM EST100.001.551.102.100.00-22320.23%
AAP180119P001050002017-12-15 11:22AM EST105.006.506.006.50-0.10-1.52%229532.34%
AAP180119P001100002017-12-14 12:42PM EST110.009.909.7010.700.00-1021936.77%
AAP180119P001150002017-12-14 10:55AM EST115.0014.2013.9015.400.00-13043.02%
AAP180119P001200002017-11-15 9:39AM EST120.0027.0030.5031.000.00-2052149.77%
AAP180119P001250002017-11-14 10:53AM EST125.0026.5035.4036.000.00-1245160.17%
AAP180119P001300002017-11-17 2:43PM EST130.0040.5140.4041.00+6.31+18.45%2129170.14%
AAP180119P001350002017-10-06 8:41AM EST135.0038.8047.8049.000.00-119202.33%
AAP180119P001400002017-11-02 2:31PM EST140.0058.7057.9058.500.00-3260251.22%
AAP180119P001450002017-09-12 11:19AM EST145.0047.9057.6059.300.00-10219.80%
AAP180119P001500002017-06-21 1:31PM EST150.0032.0062.8063.900.00-15226.73%
AAP180119P001550002017-04-06 10:38AM EST155.0017.7018.5020.900.00-120.00%
AAP180119P001600002016-11-18 11:50PM EST160.0017.1014.3017.000.00-110.00%
AAP180119P001650002017-06-13 1:17PM EST165.0035.2877.9079.800.00-22252.04%
AAP180119P001700002017-06-13 2:54PM EST170.0039.5281.4085.600.00-30255.37%
AAP180119P001750002017-07-28 10:53AM EST175.0064.1186.0089.900.00-30256.64%
AAP180119P002000002017-06-02 10:56PM EST200.0055.00112.60114.500.00-20288.70%