AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190816C001300002019-07-22 12:00AM EDT130.0026.800.000.000.00--00.00%
AAP190816C001400002019-07-18 9:39AM EDT140.0015.900.000.000.00-300.00%
AAP190816C001450002019-07-10 10:32AM EDT145.0013.650.000.000.00-200.00%
AAP190816C001500002019-07-19 11:35AM EDT150.0010.820.000.000.00-100.00%
AAP190816C001550002019-07-22 10:22AM EDT155.008.300.000.000.00-100.00%
AAP190816C001600002019-07-22 3:49PM EDT160.005.700.000.000.00-3800.78%
AAP190816C001650002019-07-22 2:52PM EDT165.003.300.000.000.00-1703.13%
AAP190816C001700002019-07-22 1:11PM EDT170.002.000.000.000.00-206.25%
AAP190816C001750002019-07-22 3:14PM EDT175.000.950.000.000.00-2306.25%
AAP190816C001800002019-07-19 1:29PM EDT180.000.380.000.000.00-2012.50%
AAP190816C001850002019-07-18 9:44AM EDT185.000.130.000.000.00-1012.50%
AAP190816C001900002019-06-26 2:07PM EDT190.000.170.000.000.00--012.50%
AAP190816C002000002019-07-18 10:36AM EDT200.000.080.000.000.00-1025.00%
PutsforAugust 16, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190816P001100002019-06-26 2:07PM EDT110.000.330.000.000.00--025.00%
AAP190816P001200002019-07-02 10:57AM EDT120.000.300.000.000.00-1025.00%
AAP190816P001250002019-07-15 3:53PM EDT125.000.250.150.000.00-1025.00%
AAP190816P001300002019-07-15 1:13PM EDT130.000.450.150.000.00-2012.50%
AAP190816P001350002019-07-19 3:01PM EDT135.000.630.000.000.00-29012.50%
AAP190816P001400002019-07-22 1:02PM EDT140.000.850.000.000.00-14012.50%
AAP190816P001450002019-07-22 2:20PM EDT145.001.480.000.000.00-306.25%
AAP190816P001500002019-07-22 9:54AM EDT150.002.350.000.000.00-306.25%
AAP190816P001550002019-07-19 3:47PM EDT155.005.120.000.000.00-7403.13%
AAP190816P001600002019-07-19 10:10AM EDT160.006.680.000.000.00-100.00%
AAP190816P001650002019-07-03 10:49AM EDT165.009.000.000.000.00-1000.00%
AAP190816P001700002019-07-05 9:43AM EDT170.0012.600.000.000.00-500.00%
AAP190816P001750002019-07-11 2:09PM EDT175.0019.250.000.000.00-400.00%
AAP190816P001800002019-07-16 12:17PM EDT180.0020.100.000.000.00-100.00%