Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240920C00060000 | 2024-08-06 9:38AM EDT | 60.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APTV240920C00062500 | 2024-09-11 2:59PM EDT | 62.50 | 3.20 | 3.20 | 3.40 | -3.70 | -53.62% | 6 | 6 | 36.04% |
| APTV240920C00065000 | 2024-09-11 2:03PM EDT | 65.00 | 1.45 | 1.65 | 1.75 | -0.65 | -30.95% | 20 | 137 | 35.69% |
| APTV240920C00067500 | 2024-09-11 12:33PM EDT | 67.50 | 0.51 | 0.65 | 0.75 | -0.59 | -53.64% | 11 | 143 | 36.04% |
| APTV240920C00070000 | 2024-09-11 1:38PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | -0.50 | -71.43% | 12 | 1,441 | 37.79% |
| APTV240920C00072500 | 2024-09-11 1:32PM EDT | 72.50 | 0.09 | 0.05 | 0.15 | -0.10 | -52.63% | 15 | 614 | 42.19% |
| APTV240920C00075000 | 2024-09-11 3:02PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2 | 1,719 | 48.34% |
| APTV240920C00077500 | 2024-09-10 10:20AM EDT | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 194 | 76.37% |
| APTV240920C00080000 | 2024-09-06 12:08PM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 32 | 865 | 62.70% |
| APTV240920C00085000 | 2024-09-04 11:34AM EDT | 85.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 75 | 84.77% |
| APTV240920C00090000 | 2024-08-27 3:16PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 71 | 86.72% |
| APTV240920C00105000 | 2024-08-01 1:00PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 164.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240920P00045000 | 2024-08-15 1:27PM EDT | 45.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | - | 6 | 104.30% |
| APTV240920P00050000 | 2024-07-31 11:59AM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 71.09% |
| APTV240920P00055000 | 2024-09-11 10:05AM EDT | 55.00 | 0.13 | 0.05 | 0.10 | +0.07 | +116.67% | 6 | 93 | 57.23% |
| APTV240920P00060000 | 2024-09-11 11:08AM EDT | 60.00 | 0.51 | 0.25 | 0.30 | +0.11 | +27.50% | 19 | 869 | 45.70% |
| APTV240920P00065000 | 2024-09-11 1:20PM EDT | 65.00 | 1.90 | 1.45 | 1.60 | +0.46 | +31.94% | 7 | 553 | 41.75% |
| APTV240920P00067500 | 2024-09-11 12:43PM EDT | 67.50 | 3.79 | 2.90 | 3.10 | +1.69 | +80.48% | 3 | 2,242 | 42.68% |
| APTV240920P00070000 | 2024-09-11 12:42PM EDT | 70.00 | 5.90 | 5.00 | 5.20 | +0.80 | +15.69% | 7 | 427 | 48.73% |
| APTV240920P00072500 | 2024-09-10 12:18PM EDT | 72.50 | 7.13 | 6.70 | 9.50 | 0.00 | - | 2 | 94 | 76.07% |
| APTV240920P00075000 | 2024-09-09 9:58AM EDT | 75.00 | 5.62 | 9.20 | 11.70 | 0.00 | - | 10 | 294 | 84.86% |
| APTV240920P00077500 | 2024-08-26 1:14PM EDT | 77.50 | 5.48 | 11.10 | 14.50 | 0.00 | - | 1 | 0 | 91.50% |
| APTV240920P00080000 | 2024-08-01 9:32AM EDT | 80.00 | 4.70 | 6.70 | 10.70 | 0.00 | - | 1 | 1 | 0.00% |
| APTV240920P00085000 | 2024-07-31 9:31AM EDT | 85.00 | 15.50 | 11.50 | 16.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.