U.S. Markets open in 9 hrs 27 mins

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
93.54-2.26 (-2.36%)
At close: 4:02PM 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 EDT70.0020.0022.8023.900.00-4273.05%
AAP170915C000750002017-08-18 11:09AM EDT75.0018.4218.2019.00-0.89-4.61%1962.11%
AAP170915C000800002017-08-18 12:51PM EDT80.0013.6613.3014.40-1.34-8.93%19656.98%
AAP170915C000850002017-08-23 11:19AM EDT85.0010.459.009.50-1.55-12.92%531042.51%
AAP170915C000900002017-08-23 3:37PM EDT90.005.285.105.30-1.32-20.00%6365935.11%
AAP170915C000950002017-08-23 3:38PM EDT95.002.452.252.40-1.15-31.94%1,1552,98332.57%
AAP170915C001000002017-08-23 3:21PM EDT100.000.850.801.05-0.60-41.38%922,68034.38%
AAP170915C001050002017-08-23 2:42PM EDT105.000.260.200.35-0.24-48.00%1677734.18%
AAP170915C001100002017-08-23 11:21AM EDT110.000.130.050.15-0.07-35.00%2575536.82%
AAP170915C001150002017-08-21 1:42PM EDT115.000.050.000.100.00-160941.80%
AAP170915C001200002017-08-23 1:41PM EDT120.000.010.000.05-0.07-87.50%31,83244.14%
AAP170915C001250002017-08-18 3:32PM EDT125.000.050.000.150.00-62,03453.13%
AAP170915C001300002017-08-17 3:50PM EDT130.000.050.000.100.00-72,41055.86%
AAP170915C001350002017-08-18 11:18AM EDT135.000.010.000.100.00-11,70561.33%
AAP170915C001400002017-08-16 1:06PM EDT140.000.010.000.050.00-262761.72%
AAP170915C001450002017-08-15 9:30AM EDT145.000.100.000.050.00-12,09066.41%
AAP170915C001500002017-07-27 1:21PM EDT150.000.070.050.100.00-511880.08%
AAP170915C001550002017-07-13 3:20PM EDT155.000.050.000.100.00-122,06380.86%
AAP170915C001600002017-07-07 3:41PM EDT160.000.050.000.05+0.03+150.00%110578.91%
AAP170915C001650002017-07-18 1:59PM EDT165.000.030.000.150.00-21,32393.55%
AAP170915C001700002017-07-07 2:11PM EDT170.000.050.000.05-0.11-68.75%107286.72%
AAP170915C001750002017-08-17 3:48PM EDT175.000.050.000.050.00-30029790.63%
AAP170915C001800002017-06-02 11:56PM EDT180.000.100.100.300.00-510119.63%
AAP170915C001850002017-06-02 11:56PM EDT185.000.100.050.250.00-108118.95%
AAP170915C002000002017-06-02 11:56PM EDT200.001.450.001.700.00-55169.63%
AAP170915C002400002017-06-02 11:56PM EDT240.000.700.000.200.00-1111148.44%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170915P000700002017-08-17 3:44PM EDT70.000.100.050.100.00-1819555.27%
AAP170915P000750002017-08-23 10:04AM EDT75.000.050.050.150.00-120349.12%
AAP170915P000800002017-08-23 3:45PM EDT80.000.250.150.30+0.12+92.31%501,46342.77%
AAP170915P000850002017-08-23 2:57PM EDT85.000.550.500.65+0.15+37.50%8461,29937.01%
AAP170915P000900002017-08-23 3:45PM EDT90.001.501.451.65+0.45+42.86%31657233.79%
AAP170915P000950002017-08-23 3:58PM EDT95.003.703.503.70+1.10+42.31%1441,06630.86%
AAP170915P001000002017-08-22 2:44PM EDT100.005.616.907.300.00-140431.37%
AAP170915P001050002017-08-22 11:32AM EDT105.009.6011.3011.900.00-255136.33%
AAP170915P001100002017-08-22 10:10AM EDT110.0014.0016.1016.800.00-1033443.65%
AAP170915P001150002017-08-16 12:28PM EDT115.0025.1221.0021.900.00-27255.52%
AAP170915P001200002017-08-15 9:35AM EDT120.0031.3026.2027.400.00-212660.55%
AAP170915P001250002017-08-22 10:23AM EDT125.0028.8030.6031.700.00-206,18463.87%
AAP170915P001300002017-08-15 10:52AM EDT130.0044.9236.2037.400.00-41675.20%
AAP170915P001350002017-08-15 9:51AM EDT135.0047.5040.6042.900.00-12079.59%
AAP170915P001400002017-08-21 11:17AM EDT140.0045.2045.2047.600.00-124113.33%
AAP170915P001450002017-08-16 3:03PM EDT145.0053.8051.0052.500.00-1171,25191.70%
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%