AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190517C001500002019-04-24 2:35PM EDT150.0023.2220.8024.80+0.18+0.78%5563.45%
AAP190517C001550002019-04-24 3:16PM EDT155.0018.4517.1018.60+0.15+0.82%3543.47%
AAP190517C001600002019-04-17 12:44PM EDT160.0018.4112.9013.600.00-1734.52%
AAP190517C001650002019-04-22 10:01AM EDT165.0010.088.809.400.00-211830.63%
AAP190517C001700002019-04-24 3:08PM EDT170.006.605.506.00+0.33+5.26%2210728.69%
AAP190517C001750002019-04-24 3:44PM EDT175.003.503.103.50-0.21-5.66%11027127.69%
AAP190517C001800002019-04-24 1:58PM EDT180.001.851.551.75-0.25-11.90%3831126.40%
AAP190517C001850002019-04-24 10:18AM EDT185.000.840.501.00-0.11-11.58%12,31127.86%
AAP190517C001900002019-04-24 2:51PM EDT190.000.350.200.45-0.11-23.91%180527.59%
AAP190517C001950002019-04-24 2:56PM EDT195.000.200.200.25-0.33-62.26%23329.00%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP190517P001100002019-04-03 9:35AM EDT110.000.070.000.150.00-1173.24%
AAP190517P001350002019-04-08 2:51PM EDT135.000.010.000.150.00-202046.78%
AAP190517P001400002019-04-18 2:05PM EDT140.000.100.000.200.00-51042.68%
AAP190517P001450002019-04-24 12:55PM EDT145.000.150.100.35+0.05+50.00%576840.53%
AAP190517P001500002019-04-24 2:04PM EDT150.000.350.150.50+0.10+40.00%277236.69%
AAP190517P001550002019-04-24 11:52AM EDT155.000.520.450.60-0.13-20.00%114631.10%
AAP190517P001600002019-04-24 1:11PM EDT160.000.900.901.35-0.20-18.18%13711431.23%
AAP190517P001650002019-04-24 3:15PM EDT165.001.851.802.05+0.03+1.65%13416527.32%
AAP190517P001700002019-04-24 2:57PM EDT170.003.303.203.80+0.05+1.54%1545126.72%
AAP190517P001750002019-04-24 12:31PM EDT175.005.875.706.30-0.68-10.38%717425.71%