AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP200221C001200002020-01-16 1:12PM EST120.0031.8625.5026.700.00-2187.38%
AAP200221C001350002020-01-14 3:59PM EST135.0016.1013.2014.000.00--166.08%
AAP200221C001400002020-01-17 3:33PM EST140.0013.959.8010.300.00-523360.17%
AAP200221C001450002020-01-23 11:16AM EST145.007.807.007.300.00-226856.06%
AAP200221C001500002020-01-24 9:44AM EST150.005.204.804.90-1.80-25.71%310652.88%
AAP200221C001550002020-01-23 3:01PM EST155.004.802.953.400.00-519650.79%
AAP200221C001600002020-01-23 2:50PM EST160.002.921.902.200.00-3085151.12%
AAP200221C001650002020-01-23 1:53PM EST165.001.751.001.400.00-679250.37%
AAP200221C001700002020-01-23 12:44PM EST170.000.950.600.850.00-310649.56%
AAP200221C001750002020-01-23 11:35AM EST175.000.650.350.500.00-55548.90%
AAP200221C001800002020-01-23 11:35AM EST180.000.400.050.450.00-19852.73%
AAP200221C001850002020-01-22 2:49PM EST185.000.100.050.350.00-23454.74%
AAP200221C001900002020-01-22 2:52PM EST190.000.070.050.250.00-31951.47%
AAP200221C001950002020-01-10 11:51AM EST195.000.100.000.150.00-3350.29%
AAP200221C002000002020-01-02 3:16PM EST200.000.160.000.050.00-119051.17%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP200221P001100002020-01-21 2:43PM EST110.000.110.000.350.00-20366455.08%
AAP200221P001150002020-01-23 9:30AM EST115.000.250.150.500.00-22050.68%
AAP200221P001200002020-01-22 3:34PM EST120.000.450.350.550.00-113743.31%
AAP200221P001250002020-01-23 3:13PM EST125.000.570.651.000.00-3576941.38%
AAP200221P001300002020-01-22 3:55PM EST130.001.391.551.800.00-371,25439.99%
AAP200221P001350002020-01-24 9:41AM EST135.002.252.402.90+0.45+25.00%720837.46%
AAP200221P001400002020-01-24 9:40AM EST140.004.034.004.70+1.08+36.61%470936.00%
AAP200221P001450002020-01-23 3:49PM EST145.004.606.707.000.00-4722433.26%
AAP200221P001500002020-01-23 11:34AM EST150.008.609.209.600.00-1698326.50%
AAP200221P001550002020-01-21 12:19PM EST155.009.8011.6012.600.00-111540.00%
AAP200221P001600002020-01-15 2:03PM EST160.0012.0015.4016.400.00-1440.00%
AAP200221P001650002020-01-21 9:35AM EST165.0017.0020.0021.000.00---0.00%
AAP200221P001700002020-01-22 9:40AM EST170.0021.3024.5025.700.00---0.00%