Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-11-21 2:21PM EST | 60.00 | 46.35 | 34.20 | 35.30 | 0.00 | - | 10 | 10 | 0.00% |
| APTV230217C00070000 | 2023-02-01 10:16AM EST | 70.00 | 42.80 | 42.70 | 47.50 | 0.00 | - | 1 | 2 | 132.03% |
| APTV230217C00075000 | 2022-12-15 3:48PM EST | 75.00 | 22.60 | 24.60 | 28.30 | 0.00 | - | 5 | 1 | 0.00% |
| APTV230217C00080000 | 2023-01-13 3:11PM EST | 80.00 | 21.51 | 32.70 | 37.50 | 0.00 | - | 1 | 32 | 100.20% |
| APTV230217C00082500 | 2022-10-11 2:56PM EST | 82.50 | 10.80 | 29.40 | 31.10 | 0.00 | - | - | 48 | 0.00% |
| APTV230217C00085000 | 2023-01-31 11:47AM EST | 85.00 | 27.30 | 27.80 | 32.50 | 0.00 | - | 5 | 29 | 89.84% |
| APTV230217C00087500 | 2022-12-23 2:05PM EST | 87.50 | 8.20 | 15.00 | 19.60 | 0.00 | - | 5 | 27 | 0.00% |
| APTV230217C00090000 | 2023-01-26 1:55PM EST | 90.00 | 16.90 | 22.80 | 27.50 | 0.00 | - | 1 | 99 | 75.20% |
| APTV230217C00092500 | 2023-01-13 3:11PM EST | 92.50 | 10.70 | 20.50 | 25.00 | 0.00 | - | 26 | 93 | 73.63% |
| APTV230217C00095000 | 2023-01-12 10:05AM EST | 95.00 | 8.20 | 18.00 | 22.70 | 0.00 | - | 1 | 108 | 70.51% |
| APTV230217C00097500 | 2023-01-25 10:31AM EST | 97.50 | 8.60 | 15.60 | 20.20 | 0.00 | - | 8 | 84 | 64.65% |
| APTV230217C00100000 | 2023-02-02 12:31PM EST | 100.00 | 22.00 | 13.50 | 17.50 | 0.00 | - | 1 | 501 | 59.91% |
| APTV230217C00105000 | 2023-02-06 12:36PM EST | 105.00 | 10.80 | 9.80 | 12.70 | -0.35 | -3.14% | 2 | 243 | 58.98% |
| APTV230217C00110000 | 2023-02-06 3:28PM EST | 110.00 | 6.34 | 6.40 | 6.80 | -2.16 | -25.41% | 3 | 781 | 47.05% |
| APTV230217C00115000 | 2023-02-06 1:26PM EST | 115.00 | 3.00 | 3.10 | 3.40 | -1.60 | -34.78% | 47 | 609 | 41.19% |
| APTV230217C00120000 | 2023-02-06 10:27AM EST | 120.00 | 1.15 | 1.00 | 1.50 | -1.35 | -54.00% | 1 | 273 | 40.65% |
| APTV230217C00125000 | 2023-02-06 3:09PM EST | 125.00 | 0.65 | 0.30 | 1.25 | +0.25 | +62.50% | 3 | 149 | 53.56% |
| APTV230217C00130000 | 2023-02-06 9:48AM EST | 130.00 | 0.15 | 0.00 | 0.30 | -0.60 | -80.00% | 1 | 60 | 45.46% |
| APTV230217C00135000 | 2023-01-27 9:41AM EST | 135.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 53.71% |
| APTV230217C00140000 | 2022-12-28 3:06PM EST | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 114.40% |
| APTV230217C00145000 | 2022-12-21 12:32PM EST | 145.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 126.51% |
| APTV230217C00150000 | 2022-11-11 3:47PM EST | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 12 | 18 | 137.84% |
| APTV230217C00160000 | 2022-08-15 12:23PM EST | 160.00 | 1.77 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 103.61% |
| APTV230217C00165000 | 2022-12-02 3:29PM EST | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 167.99% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-26 2:34PM EST | 45.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 328.61% |
| APTV230217P00047500 | 2022-08-03 8:30AM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APTV230217P00055000 | 2022-09-29 12:29PM EST | 55.00 | 2.40 | 0.70 | 1.15 | 0.00 | - | - | 1 | 259.77% |
| APTV230217P00060000 | 2022-07-05 11:24AM EST | 60.00 | 3.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 255.57% |
| APTV230217P00065000 | 2023-02-01 1:57PM EST | 65.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 141.41% |
| APTV230217P00070000 | 2022-10-27 8:37AM EST | 70.00 | 2.25 | 0.65 | 0.95 | 0.00 | - | 2 | 0 | 179.39% |
| APTV230217P00072500 | 2022-12-30 1:05PM EST | 72.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 225.68% |
| APTV230217P00075000 | 2023-01-13 1:26PM EST | 75.00 | 0.54 | 0.00 | 1.00 | 0.00 | - | 4 | 25 | 143.16% |
| APTV230217P00077500 | 2023-01-27 9:30AM EST | 77.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 104.88% |
| APTV230217P00080000 | 2023-01-27 9:30AM EST | 80.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 97.46% |
| APTV230217P00082500 | 2022-12-28 11:36AM EST | 82.50 | 2.75 | 0.00 | 4.80 | 0.00 | - | 12 | 33 | 176.46% |
| APTV230217P00085000 | 2023-01-30 2:46PM EST | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 112 | 83.01% |
| APTV230217P00087500 | 2023-02-02 9:39AM EST | 87.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 74 | 78.52% |
| APTV230217P00090000 | 2023-02-06 9:48AM EST | 90.00 | 0.18 | 0.00 | 0.35 | +0.03 | +20.00% | 1 | 193 | 73.44% |
| APTV230217P00092500 | 2023-01-23 1:00PM EST | 92.50 | 0.75 | 0.00 | 0.40 | 0.00 | - | 4 | 163 | 68.07% |
| APTV230217P00095000 | 2023-02-06 11:00AM EST | 95.00 | 0.05 | 0.05 | 0.45 | -0.45 | -90.00% | 1 | 95 | 63.77% |
| APTV230217P00097500 | 2023-02-01 1:06PM EST | 97.50 | 0.30 | 0.15 | 0.35 | -0.60 | -66.67% | 1 | 461 | 56.64% |
| APTV230217P00100000 | 2023-02-06 11:03AM EST | 100.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 5 | 339 | 50.59% |
| APTV230217P00105000 | 2023-02-02 12:49PM EST | 105.00 | 0.90 | 0.45 | 0.65 | 0.00 | - | 13 | 176 | 46.09% |
| APTV230217P00110000 | 2023-02-06 1:55PM EST | 110.00 | 1.25 | 1.20 | 1.50 | +0.55 | +78.57% | 25 | 177 | 42.07% |
| APTV230217P00115000 | 2023-02-03 3:49PM EST | 115.00 | 3.20 | 2.80 | 3.20 | 0.00 | - | 17 | 69 | 38.18% |
| APTV230217P00120000 | 2023-02-03 11:20AM EST | 120.00 | 4.40 | 5.70 | 6.30 | 0.00 | - | 1 | 17 | 37.11% |
| APTV230217P00125000 | 2022-11-30 10:00AM EST | 125.00 | 22.50 | 29.60 | 34.20 | 0.00 | - | 1 | 1 | 310.43% |
© 2023 Yahoo. All rights reserved.
