AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180216C000800002018-01-17 3:08PM EST80.0036.1035.1039.100.00-1162.11%
AAP180216C000850002018-01-02 10:57AM EST85.0022.7526.1029.000.00-55550.00%
AAP180216C000900002018-01-11 2:26PM EST90.0022.9924.5027.700.00-102567.14%
AAP180216C000950002018-01-19 11:27AM EST95.0022.0821.7022.90+0.40+1.85%11460.06%
AAP180216C001000002018-01-19 3:28PM EST100.0018.2015.9019.70+3.02+19.89%42772.46%
AAP180216C001050002018-01-19 3:52PM EST105.0013.3513.0013.90+3.01+29.11%3713649.78%
AAP180216C001100002018-01-19 3:06PM EST110.009.409.009.70+0.96+11.37%3513043.81%
AAP180216C001150002018-01-19 3:06PM EST115.006.105.806.30+0.86+16.41%9026240.80%
AAP180216C001200002018-01-19 3:37PM EST120.003.643.403.60+0.80+28.17%971,73837.81%
AAP180216C001250002018-01-19 3:55PM EST125.001.991.702.15+0.53+36.30%2510438.87%
AAP180216C001300002018-01-19 12:24PM EST130.001.131.001.20+0.43+61.43%173439.40%
AAP180216C001350002018-01-19 3:53PM EST135.000.550.450.60+0.03+5.77%122339.21%
AAP180216C001400002018-01-12 2:20PM EST140.000.350.150.35+0.20+133.33%24140.87%
AAP180216C001450002018-01-05 11:51PM EST145.000.110.050.150.00-2040.23%
AAP180216C001500002018-01-05 11:51PM EST150.000.100.000.100.00-1142.58%
PutsforFebruary 16, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180216P000700002018-01-17 12:10PM EST70.000.030.000.050.00-11571.09%
AAP180216P000750002018-01-05 9:45AM EST75.000.380.000.15+0.11+40.74%11571.09%
AAP180216P000800002018-01-19 1:14PM EST80.000.050.000.10-0.05-50.00%49558.59%
AAP180216P000850002018-01-18 3:23PM EST85.000.100.000.150.00-410952.93%
AAP180216P000950002018-01-18 3:01PM EST95.000.280.200.350.00-1330548.00%
AAP180216P001000002018-01-19 1:28PM EST100.000.580.250.90-0.14-19.44%120549.07%
AAP180216P001050002018-01-19 3:34PM EST105.001.050.501.35-0.22-17.32%37937543.60%
AAP180216P001100002018-01-19 3:41PM EST110.002.151.802.25-0.81-27.36%326639.86%
AAP180216P001150002018-01-19 1:56PM EST115.004.052.055.40-0.23-5.37%135649.66%
AAP180216P001200002018-01-12 12:43PM EST120.008.506.109.70-5.38-38.76%1262.12%
AAP180216P001250002018-01-05 11:51PM EST125.0014.7013.9014.400.00-4472.24%
AAP180216P001300002018-01-19 12:43PM EST130.0013.5513.5014.10-6.45-32.25%102038.48%
AAP180216P001350002018-01-05 11:51PM EST135.0023.3022.1023.900.00-11085.91%