AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190920C000950002019-09-04 10:14AM EDT95.0044.200.000.000.00-200.00%
AAP190920C001200002019-09-06 3:39PM EDT120.0027.420.000.000.00-100.00%
AAP190920C001250002019-06-10 12:04AM EDT125.0050.6336.4039.000.00-21493.02%
AAP190920C001300002019-09-05 10:57AM EDT130.0017.200.000.000.00-200.00%
AAP190920C001350002019-09-16 9:50AM EDT135.0021.600.000.000.00-200.00%
AAP190920C001400002019-09-17 1:49PM EDT140.0014.000.000.000.00-900.00%
AAP190920C001450002019-09-18 10:56AM EDT145.0010.400.000.000.00-100.00%
AAP190920C001500002019-09-18 11:12AM EDT150.005.470.000.000.00-700.00%
AAP190920C001550002019-09-18 3:58PM EDT155.000.850.000.000.00-1703.13%
AAP190920C001600002019-09-18 3:26PM EDT160.000.080.100.000.00-19012.50%
AAP190920C001650002019-09-18 2:11PM EDT165.000.030.000.000.00-5025.00%
AAP190920C001700002019-09-13 10:15AM EDT170.000.100.000.000.00-1025.00%
AAP190920C001750002019-09-17 3:24PM EDT175.000.050.000.000.00-3050.00%
AAP190920C001800002019-09-18 1:45PM EDT180.000.030.000.000.00-16050.00%
AAP190920C001850002019-08-16 12:05PM EDT185.000.020.000.100.00-3055108.59%
AAP190920C001900002019-09-11 3:47PM EDT190.000.050.000.000.00-4050.00%
AAP190920C001950002019-08-13 1:35PM EDT195.000.010.000.000.00-3050.00%
AAP190920C002000002019-08-14 3:31PM EDT200.000.050.000.100.00-50146.88%
AAP190920C002100002019-08-09 3:53PM EDT210.000.050.000.000.00-32550.00%
AAP190920C002200002019-06-07 3:27PM EDT220.000.150.050.400.00-511233.98%
AAP190920C002300002019-05-21 3:39PM EDT230.000.500.000.100.00-120212.50%
AAP190920C002400002019-06-07 11:21AM EDT240.001.250.000.100.00-114232.03%
AAP190920C002500002019-06-07 3:28PM EDT250.000.030.000.100.00-1015250.78%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190920P000900002019-05-23 9:39AM EDT90.000.100.000.150.00-152303.13%
AAP190920P000950002019-05-21 3:40PM EDT95.000.400.050.200.00-15294.53%
AAP190920P001000002019-08-13 9:35AM EDT100.000.160.000.100.00-1252236.72%
AAP190920P001050002019-08-26 2:33PM EDT105.000.020.000.000.00-2050.00%
AAP190920P001100002019-08-15 10:15AM EDT110.000.250.000.100.00-20189.06%
AAP190920P001150002019-09-04 12:05PM EDT115.000.050.000.000.00-3050.00%
AAP190920P001200002019-09-18 3:08PM EDT120.000.040.000.000.00-10050.00%
AAP190920P001250002019-09-10 3:16PM EDT125.000.070.000.000.00-13050.00%
AAP190920P001300002019-09-18 1:37PM EDT130.000.050.000.000.00-20050.00%
AAP190920P001350002019-09-18 9:40AM EDT135.000.050.000.000.00-1050.00%
AAP190920P001400002019-09-18 2:00PM EDT140.000.300.000.000.00-9025.00%
AAP190920P001450002019-09-18 1:30PM EDT145.000.060.000.000.00-9025.00%
AAP190920P001500002019-09-18 3:49PM EDT150.000.450.000.000.00-1706.25%
AAP190920P001550002019-09-18 3:26PM EDT155.002.300.000.000.00-2600.00%
AAP190920P001600002019-09-18 2:46PM EDT160.007.400.000.000.00-100.00%
AAP190920P001650002019-09-12 9:57AM EDT165.007.000.000.000.00-3500.00%
AAP190920P001700002019-08-02 9:36AM EDT170.0022.3021.0024.500.00-100274.24%
AAP190920P001750002019-05-22 10:05AM EDT175.0014.2023.0023.800.00-620188.57%
AAP190920P001800002019-06-07 11:06AM EDT180.0017.4120.8021.600.00-6120.00%
AAP190920P001850002019-07-26 11:57AM EDT185.0033.1044.8046.900.00-100554.59%
AAP190920P001900002019-06-24 3:00PM EDT190.0037.0031.0033.100.00-11330.00%
AAP190920P001950002019-06-24 3:00PM EDT195.0042.0035.4037.000.00--00.00%