New Zealand markets close in 5 hours 14 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.95+0.14 (+0.17%)
At close: 04:00PM EST
81.21 -0.74 (-0.90%)
After hours: 05:29PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV231215C000450002023-11-03 2:37PM EST45.0032.2034.8039.500.00-11141.02%
APTV231215C000600002023-11-20 11:54AM EST60.0021.8019.7024.500.00-1575.98%
APTV231215C000650002023-11-10 1:00PM EST65.0010.8014.9019.500.00--065.43%
APTV231215C000700002023-11-16 10:55AM EST70.0010.0010.0014.800.00-5555.66%
APTV231215C000725002023-11-10 11:35AM EST72.504.207.7012.400.00--1350.44%
APTV231215C000750002023-11-22 1:58PM EST75.007.685.808.800.00-39264.77%
APTV231215C000775002023-11-22 10:31AM EST77.506.004.207.000.00-111362.70%
APTV231215C000800002023-11-28 10:49AM EST80.003.863.303.60+0.32+9.04%2423034.94%
APTV231215C000825002023-11-28 3:49PM EST82.502.001.902.00-0.55-21.57%26131.08%
APTV231215C000850002023-11-28 10:05AM EST85.001.000.951.05-0.10-9.09%77430.49%
APTV231215C000875002023-11-27 1:54PM EST87.500.550.400.500.00-96030.32%
APTV231215C000900002023-11-28 12:43PM EST90.000.250.150.250.00-24131.45%
APTV231215C000925002023-11-20 11:18AM EST92.500.170.000.300.00-1839.75%
APTV231215C000950002023-11-24 11:01AM EST95.000.050.000.750.00-11059.03%
APTV231215C000975002023-11-03 12:36PM EST97.500.140.000.750.00-538154.79%
APTV231215C001000002023-10-25 12:40PM EST100.001.510.000.750.00-8060.64%
APTV231215C001050002023-11-01 8:31AM EST105.000.450.000.050.00-1150.59%
APTV231215C001100002023-11-17 11:39AM EST110.000.050.000.750.00-1681.54%
APTV231215C001150002023-10-25 9:51AM EST115.000.200.000.750.00--090.82%
APTV231215C001200002023-10-25 9:39AM EST120.000.100.000.000.00-1050.00%
APTV231215C001250002023-10-19 9:10AM EST125.000.200.000.100.00-1179.69%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV231215P000500002023-11-07 12:36PM EST50.000.050.000.650.00--3129.88%
APTV231215P000600002023-11-02 10:11AM EST60.000.350.000.150.00--367.97%
APTV231215P000650002023-11-15 11:14AM EST65.000.120.050.200.00-15257.23%
APTV231215P000675002023-11-15 11:14AM EST67.500.200.000.350.00-12,10352.64%
APTV231215P000700002023-11-14 1:39PM EST70.000.350.000.600.00-68550.20%
APTV231215P000725002023-11-27 2:27PM EST72.500.200.100.20+0.06+42.86%9461,04837.50%
APTV231215P000750002023-11-20 3:19PM EST75.000.450.250.350.00-10146233.99%
APTV231215P000775002023-11-28 1:10PM EST77.500.630.550.65+0.03+5.00%623631.06%
APTV231215P000800002023-11-28 1:10PM EST80.001.291.151.30+0.28+27.72%512129.76%
APTV231215P000825002023-11-28 11:44AM EST82.501.952.152.35-0.30-13.33%102728.32%
APTV231215P000850002023-11-28 12:01PM EST85.003.233.704.00-0.17-5.00%12028.91%
APTV231215P000875002023-11-09 12:46PM EST87.5011.515.706.600.00-1740.75%
APTV231215P000900002023-11-02 2:27PM EST90.0012.806.708.900.00-2045.95%
APTV231215P000925002023-10-27 10:31AM EST92.506.907.2012.000.00-5065.77%
APTV231215P000950002023-11-07 11:24AM EST95.0020.1810.6015.400.00-1090.01%
APTV231215P001000002023-10-25 10:18AM EST100.0011.4014.7019.200.00-1082.18%