AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180615C000700002017-11-03 11:57PM EDT70.0017.1017.0017.500.00-110.00%
AAP180615C000750002017-10-27 11:52PM EDT75.0014.8013.8014.600.00-200.00%
AAP180615C000800002018-05-22 12:36PM EDT80.0036.0044.5046.000.00-116107.81%
AAP180615C000850002018-04-24 1:56PM EDT85.0021.7029.8032.200.00-1160.00%
AAP180615C000900002018-05-08 10:35AM EDT90.0027.8729.7030.600.00-10820.00%
AAP180615C000950002018-05-22 11:03AM EDT95.0020.5329.5031.000.00-24071.39%
AAP180615C001000002018-05-25 9:42AM EDT100.0025.0024.7025.30+2.73+12.26%110761.91%
AAP180615C001050002018-05-25 10:09AM EDT105.0020.3319.8020.50+5.66+38.58%129156.10%
AAP180615C001100002018-05-25 3:09PM EDT110.0015.2014.9015.40-0.20-1.30%133342.14%
AAP180615C001150002018-05-25 3:16PM EDT115.0010.5010.3010.70-0.34-3.14%231,41435.69%
AAP180615C001200002018-05-25 2:28PM EDT120.006.206.206.40-0.70-10.14%44,42430.47%
AAP180615C001250002018-05-25 2:04PM EDT125.003.303.003.30+0.10+3.12%2374,61429.42%
AAP180615C001300002018-05-25 3:15PM EDT130.001.301.151.30-0.15-10.34%252,78127.81%
AAP180615C001350002018-05-25 10:59AM EDT135.000.450.350.500.00-371,34528.86%
AAP180615C001400002018-05-25 11:12AM EDT140.000.100.100.20-0.10-50.00%1424230.66%
AAP180615C001450002018-05-24 12:12PM EDT145.000.050.000.100.00-1617433.50%
AAP180615C001600002018-05-18 2:27PM EDT160.000.050.000.10-0.02-28.57%52951.17%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180615P000550002018-03-09 3:31PM EDT55.000.050.050.10-0.05-50.00%20046149.61%
AAP180615P000600002018-02-28 4:14PM EDT60.000.180.000.250.00-425143.95%
AAP180615P000650002018-02-27 11:38AM EDT65.000.320.200.350.00-1049145.61%
AAP180615P000700002018-04-27 3:09PM EDT70.000.050.000.10-0.10-66.67%15162103.13%
AAP180615P000750002018-05-04 3:56PM EDT75.000.050.000.100.00-125791.80%
AAP180615P000800002018-05-02 11:55AM EDT80.000.100.000.150.00-102,78985.55%
AAP180615P000850002018-05-22 12:04PM EDT85.000.050.000.050.00-1718665.63%
AAP180615P000900002018-05-23 10:15AM EDT90.000.050.000.050.00-331556.64%
AAP180615P000950002018-05-25 1:39PM EDT95.000.010.000.05-0.01-50.00%73,32652.54%
AAP180615P001000002018-05-24 3:22PM EDT100.000.050.000.050.00-1390543.75%
AAP180615P001050002018-05-25 1:39PM EDT105.000.080.050.10+0.03+60.00%143,34439.06%
AAP180615P001100002018-05-25 9:32AM EDT110.000.170.100.20-0.03-15.00%31,94034.28%
AAP180615P001150002018-05-25 2:32PM EDT115.000.500.450.55+0.06+13.64%2255831.79%
AAP180615P001200002018-05-25 1:48PM EDT120.001.291.251.40+0.07+5.74%2497629.52%
AAP180615P001250002018-05-25 10:25AM EDT125.003.093.003.30+0.05+1.64%1510028.63%
AAP180615P001300002018-05-25 1:59PM EDT130.006.276.106.40-2.73-30.33%112127.93%
AAP180615P001350002018-05-14 12:51PM EDT135.0015.3314.8015.20-1.04-6.35%2176.88%
AAP180615P001450002018-01-27 12:53AM EDT145.0028.3024.7025.800.00-77104.40%