AAP - Advance Auto Parts, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP181221C001000002018-11-28 10:45AM EST100.0078.7362.6065.100.00-757160.16%
AAP181221C001050002018-08-20 8:30AM EST105.0056.9557.2060.000.00-13235.25%
AAP181221C001100002018-11-19 11:28AM EST110.0069.7752.3054.500.00-3538191.21%
AAP181221C001150002018-11-21 2:09PM EST115.0059.8047.6049.700.00-3034182.81%
AAP181221C001200002018-11-13 10:12AM EST120.0061.2043.2044.700.00-131119.73%
AAP181221C001250002018-11-21 10:36AM EST125.0050.3036.7040.000.00-542157.91%
AAP181221C001300002018-12-13 3:41PM EST130.0037.0033.2035.100.00-146106.45%
AAP181221C001350002018-11-13 10:38AM EST135.0047.5027.9030.000.00-13979.49%
AAP181221C001400002018-11-16 12:04PM EST140.0039.2022.8024.900.00-253857.81%
AAP181221C001450002018-12-14 3:38PM EST145.0019.1018.4019.20-3.01-13.61%110465.33%
AAP181221C001500002018-12-11 3:19PM EST150.0017.6012.9014.500.00-44059.03%
AAP181221C001550002018-12-06 2:05PM EST155.0019.048.909.700.00-44546.63%
AAP181221C001600002018-12-14 2:41PM EST160.005.905.205.50-0.90-13.24%675939.48%
AAP181221C001650002018-12-14 3:59PM EST165.002.502.302.55-3.50-58.33%1032137.13%
AAP181221C001700002018-12-14 3:59PM EST170.000.850.701.00-0.95-52.78%1918837.40%
AAP181221C001750002018-12-14 9:53AM EST175.000.750.150.40+0.20+36.36%222739.94%
AAP181221C001800002018-12-14 3:16PM EST180.000.100.050.15-0.12-54.55%927642.09%
AAP181221C001850002018-12-14 11:54AM EST185.000.100.050.15+0.05+100.00%6526551.76%
AAP181221C001900002018-12-11 1:54PM EST190.000.080.000.050.00-121351.56%
AAP181221C001950002018-12-10 11:19AM EST195.000.010.000.100.00-38959.38%
AAP181221C002000002018-12-13 2:20PM EST200.000.010.000.100.00-229666.41%
AAP181221C002100002018-12-04 11:50AM EST210.000.100.000.100.00-58480.47%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP181221P001800002018-12-11 2:33PM EST180.0013.3015.1017.400.00-126170.39%
AAP181221P001850002018-12-11 2:33PM EST185.0018.0820.2022.500.00-111650.49%
AAP181221P001900002018-11-29 2:33PM EST190.0013.1025.2027.300.00-1093.16%
AAP181221P001950002018-12-06 11:17AM EST195.0023.9730.8031.800.00-5463.09%
AAP181221P002000002018-11-26 10:20AM EST200.0022.2034.7037.700.00-600125.15%