U.S. Markets close in 1 hr 46 mins

Advance Auto Parts, Inc. (AAP)


NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.00+2.26 (+1.89%)
As of 2:14PM EDT. Market open.
People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170721C001150002017-06-22 10:15AM EDT115.007.257.207.901.0617.12%12325.98%
AAP170721C001200002017-06-26 10:41AM EDT120.005.594.705.002.3069.91%27730.42%
AAP170721C001250002017-06-23 3:45PM EDT125.001.471.351.70-0.62-29.67%1078222.52%
AAP170721C001300002017-06-26 1:23PM EDT130.001.050.901.050.4781.03%21337528.16%
AAP170721C001350002017-06-26 1:13PM EDT135.000.450.350.450.00-3163,14329.10%
AAP170721C001400002017-06-26 11:16AM EDT140.000.190.100.250.0758.33%303,00131.93%
AAP170721C001450002017-06-26 1:20PM EDT145.000.100.000.150.07233.33%3569334.77%
AAP170721C001500002017-06-26 1:18PM EDT150.000.030.000.10-0.05-62.50%3047337.70%
AAP170721C001550002017-06-08 3:36PM EDT155.000.080.050.250.00-110249.46%
AAP170721C001600002017-06-02 11:56PM EDT160.000.100.050.350.00-13452.64%
AAP170721C001650002017-06-13 11:22AM EDT165.000.050.000.050.00-12747.27%
AAP170721C001700002017-06-02 11:56PM EDT170.000.300.000.300.00-101759.38%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170721P001000002017-06-23 11:16AM EDT100.000.150.050.200.017.14%25542.48%
AAP170721P001050002017-06-26 11:16AM EDT105.000.170.100.20-0.24-58.54%54733.69%
AAP170721P001100002017-06-26 11:16AM EDT110.000.350.350.45-0.54-60.67%744430.42%
AAP170721P001150002017-06-26 1:50PM EDT115.001.000.951.10-0.80-44.44%17334928.20%
AAP170721P001200002017-06-26 1:10PM EDT120.002.302.252.45-1.30-36.11%2063426.05%
AAP170721P001250002017-06-26 12:17PM EDT125.004.594.605.00-2.91-38.80%2585024.99%
AAP170721P001300002017-06-26 10:59AM EDT130.007.708.208.70-2.95-27.70%267524.22%
AAP170721P001350002017-06-23 1:42PM EDT135.0016.3014.6015.703.5527.84%194554.69%
AAP170721P001400002017-06-26 10:04AM EDT140.0016.1517.5017.90-4.42-21.49%11790.00%
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%