New Zealand markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
95.12-3.01 (-3.07%)
At close: 04:00PM EDT
95.38 +0.26 (+0.27%)
After hours: 04:54PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220520C000750002022-01-28 1:38PM EDT75.0054.2059.4063.200.00-771,600.10%
APTV220520C000900002022-05-16 2:17PM EDT90.006.360.000.000.00-200.00%
APTV220520C000925002022-05-16 12:14AM EDT92.502.600.000.000.00--00.00%
APTV220520C000950002022-05-13 11:50AM EDT95.002.850.000.000.00-100.00%
APTV220520C000975002022-05-16 12:14AM EDT97.503.280.000.000.00--06.25%
APTV220520C001000002022-05-16 11:33AM EDT100.000.600.000.000.00-1012.50%
APTV220520C001050002022-05-12 11:22AM EDT105.000.250.000.000.00-52025.00%
APTV220520C001100002022-05-13 12:25PM EDT110.000.200.000.000.00-2025.00%
APTV220520C001150002022-05-12 10:31AM EDT115.000.300.000.000.00-7050.00%
APTV220520C001200002022-05-12 1:53PM EDT120.000.030.000.000.00-2050.00%
APTV220520C001250002022-05-11 9:30AM EDT125.000.260.000.000.00-4050.00%
APTV220520C001300002022-05-12 12:45PM EDT130.000.200.000.000.00-465050.00%
APTV220520C001350002022-05-11 12:08PM EDT135.000.170.000.000.00-1050.00%
APTV220520C001400002022-05-10 10:31AM EDT140.000.350.000.000.00-1050.00%
APTV220520C001450002022-05-04 1:59PM EDT145.000.100.000.000.00-1050.00%
APTV220520C001500002022-04-14 1:52PM EDT150.000.350.000.050.00-4130164.06%
APTV220520C001550002022-04-29 2:59PM EDT155.000.130.000.000.00-2050.00%
APTV220520C001600002022-04-05 2:23PM EDT160.000.150.000.000.00-48150.00%
APTV220520C001650002022-04-25 9:50AM EDT165.000.020.000.000.00-2050.00%
APTV220520C001700002022-04-19 2:56PM EDT170.000.010.000.000.00-10050.00%
APTV220520C001750002022-04-19 2:56PM EDT175.000.050.000.000.00-2050.00%
APTV220520C001800002022-05-02 2:04PM EDT180.000.750.000.000.00-1050.00%
APTV220520C001850002022-03-03 11:07AM EDT185.000.250.004.800.00-13460.45%
APTV220520C001900002022-04-19 11:03AM EDT190.000.120.000.000.00-2050.00%
APTV220520C001950002022-02-04 4:49PM EDT195.000.400.000.000.00-11050.00%
APTV220520C002000002022-05-05 1:34PM EDT200.000.050.000.000.00-1050.00%
APTV220520C002100002022-05-05 3:07PM EDT210.000.300.000.000.00-2050.00%
APTV220520C002200002022-02-18 4:41PM EDT220.000.190.000.300.00-172337.89%
APTV220520C002300002022-03-22 11:53AM EDT230.000.050.000.750.00-27398.44%
APTV220520C002400002021-11-26 10:30AM EDT240.001.850.250.850.00-19438.28%
APTV220520C002500002022-01-28 2:37PM EDT250.000.250.000.400.00-54393.75%
APTV220520C002600002022-04-19 12:03PM EDT260.000.050.000.000.00--050.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220520P000650002022-03-14 12:19PM EDT65.001.000.000.000.00-3050.00%
APTV220520P000700002022-03-07 4:33PM EDT70.002.170.000.550.00-2072173.05%
APTV220520P000750002022-05-05 1:15PM EDT75.000.200.000.000.00-3050.00%
APTV220520P000800002022-05-09 3:08PM EDT80.000.450.000.000.00-120050.00%
APTV220520P000850002022-05-11 3:53PM EDT85.000.530.000.000.00-1025.00%
APTV220520P000900002022-05-12 3:48PM EDT90.003.100.000.000.00-92012.50%
APTV220520P000925002022-05-10 3:54PM EDT92.502.400.000.000.00-8706.25%
APTV220520P000950002022-05-16 10:30AM EDT95.002.700.000.000.00-300.39%
APTV220520P000975002022-05-12 12:29PM EDT97.506.700.000.000.00-500.00%
APTV220520P001000002022-05-13 10:24AM EDT100.004.000.000.000.00-100.00%
APTV220520P001050002022-05-16 3:09PM EDT105.008.970.000.000.00-1200.00%
APTV220520P001100002022-05-16 10:29AM EDT110.0015.310.000.000.00-200.00%
APTV220520P001150002022-05-16 12:36PM EDT115.0020.280.000.000.00-1100.00%
APTV220520P001200002022-05-03 10:37AM EDT120.0013.600.000.000.00-400.00%
APTV220520P001250002022-05-16 10:29AM EDT125.0030.230.000.000.00-200.00%
APTV220520P001300002022-05-16 1:08PM EDT130.0034.700.000.000.00-100.00%
APTV220520P001350002022-05-11 11:25AM EDT135.0039.140.000.000.00-100.00%
APTV220520P001400002022-04-28 12:25PM EDT140.0044.180.000.000.00-100.00%
APTV220520P001450002022-05-13 10:46AM EDT145.0048.100.000.000.00-100.00%
APTV220520P001500002022-05-10 1:35PM EDT150.0055.500.000.000.00-200.00%
APTV220520P001550002022-04-19 3:16PM EDT155.0044.520.000.000.00-200.00%
APTV220520P001600002022-04-26 9:57AM EDT160.0055.000.000.000.00-200.00%
APTV220520P001650002022-01-05 3:41PM EDT165.0011.0033.7035.700.00-27350.00%
APTV220520P001700002022-01-21 10:43AM EDT170.0031.7030.4031.500.00-5420.00%
APTV220520P001750002022-01-12 2:28PM EDT175.0021.5741.3042.500.00-280.00%
APTV220520P001800002022-01-13 3:15PM EDT180.0025.1045.6047.600.00-230.00%
APTV220520P001850002022-01-11 2:32PM EDT185.0030.5748.8050.700.00-3440.00%
APTV220520P001900002022-01-04 4:27PM EDT190.0024.5056.8060.300.00-1140.00%
APTV220520P001950002021-11-10 7:55AM EDT195.0051.7031.2033.800.00--10.00%
APTV220520P002000002022-01-13 4:28PM EDT200.0042.0064.9068.100.00-10100.00%
APTV220520P002100002022-01-18 1:14AM EDT210.0050.9065.3068.700.00--00.00%