Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220520C00075000 | 2022-01-28 1:38PM EDT | 75.00 | 54.20 | 59.40 | 63.20 | 0.00 | - | 7 | 7 | 1,600.10% |
| APTV220520C00090000 | 2022-05-16 2:17PM EDT | 90.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220520C00092500 | 2022-05-16 12:14AM EDT | 92.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV220520C00095000 | 2022-05-13 11:50AM EDT | 95.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220520C00097500 | 2022-05-16 12:14AM EDT | 97.50 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APTV220520C00100000 | 2022-05-16 11:33AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV220520C00105000 | 2022-05-12 11:22AM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| APTV220520C00110000 | 2022-05-13 12:25PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV220520C00115000 | 2022-05-12 10:31AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APTV220520C00120000 | 2022-05-12 1:53PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV220520C00125000 | 2022-05-11 9:30AM EDT | 125.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APTV220520C00130000 | 2022-05-12 12:45PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 50.00% |
| APTV220520C00135000 | 2022-05-11 12:08PM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV220520C00140000 | 2022-05-10 10:31AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV220520C00145000 | 2022-05-04 1:59PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV220520C00150000 | 2022-04-14 1:52PM EDT | 150.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 4 | 130 | 164.06% |
| APTV220520C00155000 | 2022-04-29 2:59PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV220520C00160000 | 2022-04-05 2:23PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 50.00% |
| APTV220520C00165000 | 2022-04-25 9:50AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV220520C00170000 | 2022-04-19 2:56PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APTV220520C00175000 | 2022-04-19 2:56PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV220520C00180000 | 2022-05-02 2:04PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV220520C00185000 | 2022-03-03 11:07AM EDT | 185.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 460.45% |
| APTV220520C00190000 | 2022-04-19 11:03AM EDT | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV220520C00195000 | 2022-02-04 4:49PM EDT | 195.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| APTV220520C00200000 | 2022-05-05 1:34PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV220520C00210000 | 2022-05-05 3:07PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV220520C00220000 | 2022-02-18 4:41PM EDT | 220.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 72 | 337.89% |
| APTV220520C00230000 | 2022-03-22 11:53AM EDT | 230.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 398.44% |
| APTV220520C00240000 | 2021-11-26 10:30AM EDT | 240.00 | 1.85 | 0.25 | 0.85 | 0.00 | - | 1 | 9 | 438.28% |
| APTV220520C00250000 | 2022-01-28 2:37PM EDT | 250.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 5 | 4 | 393.75% |
| APTV220520C00260000 | 2022-04-19 12:03PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220520P00065000 | 2022-03-14 12:19PM EDT | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV220520P00070000 | 2022-03-07 4:33PM EDT | 70.00 | 2.17 | 0.00 | 0.55 | 0.00 | - | 20 | 72 | 173.05% |
| APTV220520P00075000 | 2022-05-05 1:15PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV220520P00080000 | 2022-05-09 3:08PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| APTV220520P00085000 | 2022-05-11 3:53PM EDT | 85.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV220520P00090000 | 2022-05-12 3:48PM EDT | 90.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| APTV220520P00092500 | 2022-05-10 3:54PM EDT | 92.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| APTV220520P00095000 | 2022-05-16 10:30AM EDT | 95.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| APTV220520P00097500 | 2022-05-12 12:29PM EDT | 97.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV220520P00100000 | 2022-05-13 10:24AM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220520P00105000 | 2022-05-16 3:09PM EDT | 105.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APTV220520P00110000 | 2022-05-16 10:29AM EDT | 110.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220520P00115000 | 2022-05-16 12:36PM EDT | 115.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APTV220520P00120000 | 2022-05-03 10:37AM EDT | 120.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV220520P00125000 | 2022-05-16 10:29AM EDT | 125.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220520P00130000 | 2022-05-16 1:08PM EDT | 130.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220520P00135000 | 2022-05-11 11:25AM EDT | 135.00 | 39.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220520P00140000 | 2022-04-28 12:25PM EDT | 140.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220520P00145000 | 2022-05-13 10:46AM EDT | 145.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220520P00150000 | 2022-05-10 1:35PM EDT | 150.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220520P00155000 | 2022-04-19 3:16PM EDT | 155.00 | 44.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220520P00160000 | 2022-04-26 9:57AM EDT | 160.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220520P00165000 | 2022-01-05 3:41PM EDT | 165.00 | 11.00 | 33.70 | 35.70 | 0.00 | - | 27 | 35 | 0.00% |
| APTV220520P00170000 | 2022-01-21 10:43AM EDT | 170.00 | 31.70 | 30.40 | 31.50 | 0.00 | - | 5 | 42 | 0.00% |
| APTV220520P00175000 | 2022-01-12 2:28PM EDT | 175.00 | 21.57 | 41.30 | 42.50 | 0.00 | - | 2 | 8 | 0.00% |
| APTV220520P00180000 | 2022-01-13 3:15PM EDT | 180.00 | 25.10 | 45.60 | 47.60 | 0.00 | - | 2 | 3 | 0.00% |
| APTV220520P00185000 | 2022-01-11 2:32PM EDT | 185.00 | 30.57 | 48.80 | 50.70 | 0.00 | - | 3 | 44 | 0.00% |
| APTV220520P00190000 | 2022-01-04 4:27PM EDT | 190.00 | 24.50 | 56.80 | 60.30 | 0.00 | - | 1 | 14 | 0.00% |
| APTV220520P00195000 | 2021-11-10 7:55AM EDT | 195.00 | 51.70 | 31.20 | 33.80 | 0.00 | - | - | 1 | 0.00% |
| APTV220520P00200000 | 2022-01-13 4:28PM EDT | 200.00 | 42.00 | 64.90 | 68.10 | 0.00 | - | 10 | 10 | 0.00% |
| APTV220520P00210000 | 2022-01-18 1:14AM EDT | 210.00 | 50.90 | 65.30 | 68.70 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
