AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180921C000850002018-02-16 3:20PM EDT85.0027.3054.8056.80+27.30+100.00%240.00%
AAP180921C000900002018-08-14 11:44AM EDT90.0065.6069.3070.300.00-11777.34%
AAP180921C000950002018-08-10 11:01AM EDT95.0051.5051.1052.80+26.20+103.56%15300.00%
AAP180921C001150002018-08-14 1:26PM EDT115.0042.0044.6045.400.00-178956.54%
AAP180921C001200002018-08-15 9:30AM EDT120.0039.5039.5040.300.00-543057.81%
AAP180921C001250002018-08-14 1:26PM EDT125.0032.1534.7035.300.00-2511251.00%
AAP180921C001300002018-08-17 1:42PM EDT130.0030.2529.9030.50+0.15+0.50%121647.53%
AAP180921C001350002018-08-16 1:47PM EDT135.0025.2025.1025.700.00-533643.21%
AAP180921C001400002018-08-17 10:37AM EDT140.0020.4720.2021.00-0.24-1.16%251,59839.19%
AAP180921C001450002018-08-17 3:53PM EDT145.0015.6515.5016.10-0.73-4.46%2170732.54%
AAP180921C001500002018-08-17 1:23PM EDT150.0011.4011.2011.60-0.20-1.72%312,26228.27%
AAP180921C001550002018-08-17 2:32PM EDT155.007.907.507.80+0.23+3.00%1223826.22%
AAP180921C001600002018-08-17 3:28PM EDT160.004.714.604.80-0.01-0.21%4929625.01%
AAP180921C001650002018-08-17 1:29PM EDT165.002.572.502.75-0.05-1.91%3312124.67%
AAP180921C001700002018-08-17 12:23PM EDT170.001.331.201.35+0.03+2.31%1528123.84%
AAP180921C001750002018-08-17 3:35PM EDT175.000.600.550.65-0.05-7.69%117323.94%
AAP180921C001800002018-08-16 10:51AM EDT180.000.300.200.300.00-107924.22%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP180921P000650002018-06-06 12:04PM EDT65.000.050.000.10+0.05+100.00%884111.33%
AAP180921P000700002018-07-20 12:45PM EDT70.000.030.000.10-0.07-70.00%162102.73%
AAP180921P000750002018-05-31 10:10AM EDT75.000.100.100.10+0.10+100.00%121102.73%
AAP180921P000800002018-07-11 12:02PM EDT80.000.080.000.10+0.08+100.00%77787.11%
AAP180921P000850002018-06-21 1:51PM EDT85.000.250.000.15+0.25+100.00%75583.98%
AAP180921P000900002018-07-20 11:02AM EDT90.000.100.050.20-0.20-66.67%1014082.03%
AAP180921P000950002018-08-09 9:31AM EDT95.000.050.050.200.00-212175.00%
AAP180921P001000002018-08-10 1:31PM EDT100.000.250.150.25+0.08+47.06%620973.05%
AAP180921P001050002018-08-16 3:15PM EDT105.000.010.000.050.00-41,19951.17%
AAP180921P001100002018-08-15 10:55AM EDT110.000.040.000.050.00-125749.61%
AAP180921P001150002018-08-15 3:52PM EDT115.000.040.000.100.00-1112848.24%
AAP180921P001200002018-08-17 12:10PM EDT120.000.080.000.10+0.06+300.00%1218342.77%
AAP180921P001250002018-08-17 11:19AM EDT125.000.080.050.15+0.02+33.33%2238739.75%
AAP180921P001300002018-08-17 3:49PM EDT130.000.150.100.20+0.01+7.14%162,14335.89%
AAP180921P001350002018-08-17 1:40PM EDT135.000.280.200.30+0.09+47.37%255432.72%
AAP180921P001400002018-08-17 3:52PM EDT140.000.420.350.50-0.01-2.33%2438430.18%
AAP180921P001450002018-08-17 3:53PM EDT145.000.800.750.85+0.01+1.27%3187727.72%
AAP180921P001500002018-08-17 3:58PM EDT150.001.501.401.55+0.01+0.67%736925.99%
AAP180921P001550002018-08-17 1:28PM EDT155.002.772.652.85-0.08-2.81%58124.95%
AAP180921P001600002018-08-17 11:48PM EDT160.004.704.604.900.00-1012924.11%
AAP180921P001650002018-08-17 11:48PM EDT165.0011.187.507.800.00-2223.43%
AAP180921P001700002018-08-17 9:51AM EDT170.0011.4511.2011.60-14.35-55.62%10823.65%
AAP180921P001750002018-08-17 11:48PM EDT175.0016.0015.1016.000.00-10024.66%
AAP180921P001800002018-08-17 11:48PM EDT180.0020.3020.2020.700.00-2126.10%