New Zealand markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.94+2.94 (+3.54%)
At close: 04:00PM EDT
85.94 0.00 (0.00%)
After hours: 04:11PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021C000825002022-09-28 11:58AM EDT82.506.800.000.000.00-6230.00%
APTV221021C000850002022-09-27 9:47AM EDT85.004.340.000.000.00-670.00%
APTV221021C000875002022-09-28 12:20PM EDT87.504.100.000.000.00-5291.56%
APTV221021C000900002022-09-28 1:08PM EDT90.002.800.000.000.00-1326.25%
APTV221021C000925002022-09-27 2:00PM EDT92.501.150.000.000.00-7186.25%
APTV221021C000950002022-09-28 3:02PM EDT95.001.300.000.000.00-74212.50%
APTV221021C000975002022-09-23 3:44PM EDT97.500.650.000.000.00-61612.50%
APTV221021C001000002022-09-27 10:04AM EDT100.000.370.000.000.00-16812.50%
APTV221021C001050002022-09-28 12:09PM EDT105.000.230.000.000.00-429512.50%
APTV221021C001100002022-09-27 9:35AM EDT110.000.100.000.000.00-171325.00%
APTV221021C001150002022-09-23 9:46AM EDT115.000.100.000.000.00-12125.00%
APTV221021C001200002022-09-22 1:47PM EDT120.000.220.000.000.00-1525.00%
APTV221021C001250002022-08-25 2:57PM EDT125.000.400.000.750.00-1286.04%
APTV221021C001300002022-09-22 1:47PM EDT130.000.170.000.000.00-1325.00%
APTV221021C001400002022-08-29 11:21AM EDT140.000.100.000.150.00--583.20%
APTV221021C001550002022-08-29 11:21AM EDT155.000.100.000.750.00--1122.75%
APTV221021C001600002022-09-23 3:59PM EDT160.000.050.000.000.00-3115650.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021P000650002022-09-22 9:56AM EDT65.000.250.000.000.00-1125.00%
APTV221021P000700002022-09-27 11:33AM EDT70.000.900.000.000.00-1025.00%
APTV221021P000750002022-09-26 12:29PM EDT75.001.750.000.000.00-1723112.50%
APTV221021P000800002022-09-28 2:13PM EDT80.002.300.000.000.00-15076.25%
APTV221021P000825002022-09-28 11:42AM EDT82.503.300.000.000.00-4433.13%
APTV221021P000850002022-09-28 2:13PM EDT85.004.150.000.000.00-33871.56%
APTV221021P000875002022-09-28 12:14PM EDT87.505.200.000.000.00-163150.00%
APTV221021P000900002022-09-26 9:30AM EDT90.008.200.000.000.00-5250.00%
APTV221021P000925002022-09-23 11:39AM EDT92.5010.900.000.000.00-12630.00%
APTV221021P000950002022-09-23 9:46AM EDT95.0011.600.000.000.00-2480.00%
APTV221021P000975002022-09-14 11:41AM EDT97.505.400.000.000.00-5140.00%
APTV221021P001000002022-09-22 12:24PM EDT100.0013.500.000.000.00-1200.00%
APTV221021P001050002022-09-13 2:46PM EDT105.009.780.000.000.00-210.00%
APTV221021P001100002022-08-25 12:04PM EDT110.0013.3025.4027.300.00-10103.35%
APTV221021P001450002022-08-18 12:20PM EDT145.0038.6049.7053.900.00-200.00%