New Zealand markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
74.52+1.27 (+1.73%)
As of 02:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621C000450002023-11-17 4:21PM EDT45.0038.1041.3045.800.00-102,268.95%
APTV240621C000550002024-05-20 12:43PM EDT55.0028.4714.9017.000.00-100.00%
APTV240621C000600002024-05-20 12:43PM EDT60.0023.479.9012.300.00-130.00%
APTV240621C000625002024-05-09 2:53PM EDT62.5021.5517.3020.600.00-11847.46%
APTV240621C000650002024-06-21 11:28AM EDT65.008.469.5010.30-9.62-53.21%23208.20%
APTV240621C000675002024-05-03 9:46AM EDT67.5013.1013.9017.800.00-15817.19%
APTV240621C000700002024-06-20 12:28PM EDT70.002.404.605.000.00-1127108.40%
APTV240621C000725002024-06-21 12:17PM EDT72.501.602.103.70+0.55+52.38%6875110.94%
APTV240621C000750002024-06-21 11:28AM EDT75.000.030.000.15-0.12-80.00%268121.58%
APTV240621C000775002024-06-20 1:49PM EDT77.500.060.000.750.00-11,03687.11%
APTV240621C000800002024-06-21 11:20AM EDT80.000.020.000.15-0.03-60.00%15,62983.59%
APTV240621C000825002024-06-20 10:34AM EDT82.500.450.000.100.00-1479103.91%
APTV240621C000850002024-06-17 10:15AM EDT85.000.050.000.050.00-4756115.63%
APTV240621C000875002024-06-20 10:34AM EDT87.500.030.000.400.00-1807194.14%
APTV240621C000900002024-06-11 10:45AM EDT90.000.050.002.150.00-2755339.65%
APTV240621C000925002024-05-30 9:53AM EDT92.500.050.000.750.00-7234279.69%
APTV240621C000950002024-06-12 12:13PM EDT95.000.050.002.100.00-1099397.85%
APTV240621C000975002024-05-17 9:45AM EDT97.500.050.001.350.00-829378.13%
APTV240621C001000002024-05-22 11:07AM EDT100.000.120.002.100.00-10365452.73%
APTV240621C001050002024-04-05 1:07PM EDT105.000.120.000.750.00-10162396.48%
APTV240621C001100002024-05-16 1:10PM EDT110.000.100.001.350.00-446494.53%
APTV240621C001150002024-01-08 10:55AM EDT115.001.100.350.500.00-17486.72%
APTV240621C001200002024-01-30 10:49AM EDT120.000.830.001.450.00-437582.42%
APTV240621C001250002024-02-02 3:28PM EDT125.000.350.000.750.00-1534544.53%
APTV240621C001300002023-12-19 4:53PM EDT130.000.900.150.750.00-223595.31%
APTV240621C001350002024-06-04 11:20AM EDT135.000.050.002.150.00-136745.70%
APTV240621C001400002024-06-10 3:55PM EDT140.000.180.000.450.00-120585.16%
APTV240621C001450002023-10-09 12:05PM EDT145.001.290.000.400.00-1111600.78%
APTV240621C001500002023-08-07 9:59AM EDT150.003.400.951.500.00--24862.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621P000375002023-11-03 1:03PM EDT37.500.200.000.350.00-11670.31%
APTV240621P000450002024-03-06 3:21PM EDT45.000.080.000.000.00-2250.00%
APTV240621P000475002024-01-17 12:07PM EDT47.500.420.000.750.00--1534.38%
APTV240621P000500002023-11-21 12:14PM EDT50.000.420.000.750.00-100482.81%
APTV240621P000550002024-06-21 12:25PM EDT55.000.140.000.20-0.02-12.50%363299.22%
APTV240621P000600002024-06-17 11:15AM EDT60.000.050.001.900.00-61,783382.81%
APTV240621P000625002024-06-18 1:27PM EDT62.500.050.001.500.00-26,822305.86%
APTV240621P000650002024-06-17 3:05PM EDT65.000.070.000.750.00-90587207.42%
APTV240621P000675002024-06-20 3:52PM EDT67.500.050.000.150.00-2757110.94%
APTV240621P000700002024-06-20 3:51PM EDT70.000.050.001.850.00-71,466171.09%
APTV240621P000725002024-06-21 1:30PM EDT72.500.050.000.10-0.20-80.00%1365544.53%
APTV240621P000750002024-06-21 12:48PM EDT75.001.060.200.60-1.64-60.74%62,12419.34%
APTV240621P000775002024-06-20 9:31AM EDT77.504.452.252.900.00-181800.00%
APTV240621P000800002024-06-21 2:24PM EDT80.005.404.405.30-1.50-21.74%122,2180.00%
APTV240621P000825002024-06-20 2:27PM EDT82.509.407.408.500.00-3714179.30%
APTV240621P000850002024-06-20 3:01PM EDT85.0012.008.8011.600.00-11337275.00%
APTV240621P000875002024-06-20 3:01PM EDT87.5015.4012.3014.900.00-5927257.42%
APTV240621P000900002024-06-17 2:44PM EDT90.0019.6013.5017.300.00-136409.47%
APTV240621P000925002024-06-20 3:01PM EDT92.5019.8816.1019.800.00-24065443.56%
APTV240621P000950002024-05-15 3:03PM EDT95.0013.5022.7026.600.00-840665.23%
APTV240621P000975002024-04-17 3:30PM EDT97.5028.6013.6017.500.00-2000.00%
APTV240621P001000002024-06-20 2:53PM EDT100.0026.9023.5027.300.00-42535.35%
APTV240621P001050002023-09-26 3:23PM EDT105.0013.9018.0019.300.00-22290.00%
APTV240621P001100002023-09-15 10:23AM EDT110.0012.8016.9019.700.00--20.00%
APTV240621P001150002024-01-16 12:49PM EDT115.0035.0033.2038.000.00-200.00%
APTV240621P001200002023-09-08 10:51AM EDT120.0021.3023.3025.800.00-110.00%