AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180518C000950002018-04-18 9:31AM EDT95.0014.5010.1010.700.00-101648.15%
AAP180518C001000002018-04-20 3:09PM EDT100.006.706.507.20-1.38-17.08%416146.17%
AAP180518C001050002018-04-20 1:26PM EDT105.003.904.204.50-0.99-20.25%311945.02%
AAP180518C001100002018-04-20 3:17PM EDT110.002.102.352.60-0.75-26.32%5937644.25%
AAP180518C001150002018-04-20 3:22PM EDT115.001.151.151.30-0.45-28.13%471,13542.60%
AAP180518C001200002018-04-20 3:49PM EDT120.000.550.500.70-0.05-8.33%1238543.56%
AAP180518C001250002018-04-20 1:19PM EDT125.000.280.150.35-0.02-6.67%14343.99%
PutsforMay 18, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180518P000750002018-04-12 1:00PM EDT75.000.050.000.150.00-1455.47%
AAP180518P000900002018-04-20 1:39PM EDT90.000.750.600.95+0.20+36.36%1128549.17%
AAP180518P000950002018-04-20 2:15PM EDT95.001.651.451.95+0.20+13.79%1,5771,94548.27%
AAP180518P001000002018-04-20 3:35PM EDT100.003.203.003.40+0.55+20.75%11080145.80%
AAP180518P001050002018-04-20 2:42PM EDT105.005.305.205.80+1.04+24.41%271,52645.56%
AAP180518P001100002018-04-20 1:22PM EDT110.009.008.308.90+2.38+35.95%12644.85%
AAP180518P001150002018-04-20 9:48AM EDT115.0011.5011.7012.80+1.95+20.42%1845.80%