AAP - Advance Auto Parts, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190621C000900002019-02-13 1:19PM EDT90.0089.5087.0088.800.00-04361.52%
AAP190621C000950002019-05-22 11:01AM EDT95.0071.3062.8066.100.00-156141.38%
AAP190621C001000002019-01-29 10:54AM EDT100.0054.9077.8079.700.00-693324.04%
AAP190621C001100002019-01-31 11:13AM EDT110.0052.0367.9069.300.00-107281.89%
AAP190621C001150002019-05-13 9:47AM EDT115.0041.0041.5044.300.00-303073.83%
AAP190621C001200002019-04-11 2:14PM EDT120.0060.5037.2039.500.00-1173.17%
AAP190621C001250002019-02-13 1:19PM EDT125.0036.0053.1055.000.00-01230.32%
AAP190621C001300002019-05-22 9:43AM EDT130.0040.0027.1028.200.00-111154.08%
AAP190621C001350002019-05-22 9:51AM EDT135.0035.7422.0023.300.00-2447.07%
AAP190621C001400002019-05-22 9:36AM EDT140.0028.5017.3018.400.00-11539.82%
AAP190621C001450002019-05-22 9:39AM EDT145.0026.1713.3014.000.00-25036.34%
AAP190621C001500002019-05-24 10:02AM EDT150.009.509.309.60-8.53-47.31%14030.87%
AAP190621C001550002019-05-24 12:51PM EDT155.005.805.906.20-3.60-38.30%8419829.03%
AAP190621C001600002019-05-24 1:18PM EDT160.003.603.403.70-1.60-30.77%1091,01428.20%
AAP190621C001650002019-05-24 1:17PM EDT165.001.801.801.90-1.20-40.00%14037426.91%
AAP190621C001700002019-05-24 12:54PM EDT170.000.800.700.90-0.91-53.22%941,02326.42%
AAP190621C001750002019-05-24 11:38AM EDT175.000.340.300.40-0.28-45.16%1347326.34%
AAP190621C001800002019-05-24 1:11PM EDT180.000.100.050.20-0.15-60.00%1337327.34%
AAP190621C001850002019-05-24 12:35PM EDT185.000.050.000.05-0.10-66.67%821025.59%
AAP190621C001900002019-05-24 11:37AM EDT190.000.040.000.10-0.16-80.00%259732.13%
AAP190621C001950002019-05-23 9:53AM EDT195.000.050.000.000.00-223712.50%
AAP190621C002000002019-05-22 11:54AM EDT200.000.040.000.050.00-1717535.84%
AAP190621C002100002019-05-21 3:31PM EDT210.000.030.000.050.00-15141.99%
AAP190621C002200002019-04-22 2:48PM EDT220.000.200.000.100.00-511551.95%
AAP190621C002300002019-04-01 11:13AM EDT230.000.250.000.000.00-1025.00%
AAP190621C002400002019-02-14 1:04PM EDT240.000.650.000.200.00-2263.28%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190621P000900002019-03-29 3:21PM EDT90.000.100.000.100.00-134278.52%
AAP190621P000950002019-02-13 1:20PM EDT95.001.100.000.100.00-0171.48%
AAP190621P001000002019-05-20 10:48AM EDT100.000.050.000.050.00-1560.16%
AAP190621P001050002019-03-07 12:17PM EDT105.000.400.000.150.00-2661.33%
AAP190621P001100002019-05-22 11:54AM EDT110.000.030.000.050.00-12752.34%
AAP190621P001150002019-03-25 12:41PM EDT115.000.300.050.350.00-688156.35%
AAP190621P001200002019-05-22 2:47PM EDT120.000.050.000.100.00-5313644.63%
AAP190621P001250002019-05-23 9:49AM EDT125.000.050.000.250.00-295544.92%
AAP190621P001300002019-05-24 11:37AM EDT130.000.190.100.30+0.04+26.67%67139.75%
AAP190621P001350002019-05-24 11:37AM EDT135.000.410.300.45+0.21+105.00%315236.18%
AAP190621P001400002019-05-24 12:22PM EDT140.000.630.550.80+0.22+53.66%737634.06%
AAP190621P001450002019-05-24 12:18PM EDT145.001.251.101.35+0.10+8.70%2664731.57%
AAP190621P001500002019-05-24 1:12PM EDT150.002.152.052.25+0.45+26.47%471,21829.07%
AAP190621P001550002019-05-24 1:16PM EDT155.003.803.603.90+1.15+43.40%3391,58227.76%
AAP190621P001600002019-05-24 12:18PM EDT160.006.506.106.40+2.00+44.44%16783326.93%
AAP190621P001650002019-05-24 1:12PM EDT165.009.409.409.70+2.51+36.43%825926.09%
AAP190621P001700002019-05-22 3:59PM EDT170.006.5913.1013.700.00-11017825.24%
AAP190621P001750002019-05-22 12:50PM EDT175.0010.7717.5018.400.00-202827.54%
AAP190621P001800002019-02-13 1:20PM EDT180.0017.3610.4011.200.00-040.00%