AAP - Advance Auto Parts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180518C000950002018-04-17 9:33AM EDT95.0015.3010.1010.700.00-2160.00%
AAP180518C001000002018-04-23 9:59AM EDT100.005.807.0010.800.00-210256.79%
AAP180518C001050002018-04-24 3:53PM EDT105.005.604.806.800.00-214747.88%
AAP180518C001100002018-04-25 9:33AM EDT110.003.002.103.500.00-249440.06%
AAP180518C001150002018-04-25 9:33AM EDT115.001.200.702.25-0.35-22.58%21,19144.02%
AAP180518C001200002018-04-24 3:26PM EDT120.000.750.352.450.00-2642258.98%
AAP180518C001250002018-04-23 12:21PM EDT125.000.250.052.650.00-105256.32%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180518P000750002018-04-12 1:00PM EDT75.000.050.000.150.00-1464.84%
AAP180518P000850002018-04-20 11:52PM EDT85.000.400.200.500.00-101058.89%
AAP180518P000900002018-04-25 9:40AM EDT90.000.500.150.65+0.12+31.58%635055.03%
AAP180518P000950002018-04-24 12:27PM EDT95.000.950.203.200.00-11,33958.96%
AAP180518P001000002018-04-24 3:50PM EDT100.001.701.353.800.00-1992453.47%
AAP180518P001050002018-04-24 3:50PM EDT105.003.352.304.800.00-281,53456.52%
AAP180518P001100002018-04-24 10:32AM EDT110.006.804.807.500.00-103957.53%
AAP180518P001150002018-04-20 9:48AM EDT115.0011.5011.7012.80+1.95+20.42%1872.31%