New Zealand markets close in 51 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
75.27-1.01 (-1.32%)
At close: 04:00PM EDT
75.39 +0.12 (+0.16%)
After hours: 07:18PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621C000450002023-11-17 4:21PM EDT45.0038.1041.3045.800.00-10733.59%
APTV240621C000550002024-05-20 12:43PM EDT55.0028.4718.3022.300.00-1085.94%
APTV240621C000600002024-05-20 12:43PM EDT60.0023.4713.3017.300.00-1364.45%
APTV240621C000625002024-05-09 2:53PM EDT62.5021.5517.3020.600.00-11268.07%
APTV240621C000650002024-05-14 2:18PM EDT65.0018.088.4012.300.00-2351.76%
APTV240621C000675002024-05-03 9:46AM EDT67.5013.1013.9017.800.00-15260.35%
APTV240621C000700002024-05-14 12:23PM EDT70.0013.733.507.500.00-110896.14%
APTV240621C000725002024-05-17 2:10PM EDT72.5010.373.205.400.00-912258.15%
APTV240621C000750002024-06-12 3:12PM EDT75.001.661.501.70-0.89-34.90%3165833.15%
APTV240621C000775002024-06-12 3:42PM EDT77.500.400.450.60-0.70-63.64%53453830.32%
APTV240621C000800002024-06-12 3:41PM EDT80.000.150.150.20-0.31-67.39%7386,13731.45%
APTV240621C000825002024-06-12 12:38PM EDT82.500.100.000.15-0.15-60.00%1048239.45%
APTV240621C000850002024-06-12 3:48PM EDT85.000.100.050.150.00-2675549.02%
APTV240621C000875002024-06-12 3:58PM EDT87.500.100.050.400.00-581063.09%
APTV240621C000900002024-06-11 10:45AM EDT90.000.050.000.250.00-275564.06%
APTV240621C000925002024-05-30 9:53AM EDT92.500.050.002.150.00-7234119.53%
APTV240621C000950002024-06-12 12:13PM EDT95.000.050.000.300.00-1010081.84%
APTV240621C000975002024-05-17 9:45AM EDT97.500.050.002.150.00-829138.97%
APTV240621C001000002024-05-22 11:07AM EDT100.000.120.002.150.00-10365148.00%
APTV240621C001050002024-04-05 1:07PM EDT105.000.120.000.750.00-10162128.91%
APTV240621C001100002024-05-16 1:10PM EDT110.000.100.002.150.00-446180.57%
APTV240621C001150002024-01-08 10:55AM EDT115.001.100.350.500.00-17158.98%
APTV240621C001200002024-01-30 10:49AM EDT120.000.830.001.450.00-437190.72%
APTV240621C001250002024-02-02 3:28PM EDT125.000.350.000.750.00-1534178.42%
APTV240621C001300002023-12-19 4:53PM EDT130.000.900.150.750.00-223195.31%
APTV240621C001350002024-06-04 11:20AM EDT135.000.050.002.150.00-236245.02%
APTV240621C001400002024-06-10 3:55PM EDT140.000.180.000.500.00-120195.51%
APTV240621C001450002023-10-09 12:05PM EDT145.001.290.000.400.00-1111197.66%
APTV240621C001500002023-08-07 9:59AM EDT150.003.400.951.500.00--24283.89%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621P000375002023-11-03 1:03PM EDT37.500.200.000.350.00-11226.17%
APTV240621P000450002024-03-06 3:21PM EDT45.000.080.000.000.00-2250.00%
APTV240621P000475002024-01-17 12:07PM EDT47.500.420.000.750.00--1181.05%
APTV240621P000500002023-11-21 12:14PM EDT50.000.420.000.750.00-100164.06%
APTV240621P000550002024-05-17 12:41PM EDT55.000.160.000.100.00-36392.19%
APTV240621P000600002024-06-12 3:40PM EDT60.000.050.000.50-0.05-50.00%21,77492.58%
APTV240621P000625002024-05-16 9:30AM EDT62.500.050.000.200.00-16,82065.63%
APTV240621P000650002024-05-13 2:14PM EDT65.000.150.050.100.00-257951.17%
APTV240621P000675002024-06-12 10:46AM EDT67.500.100.050.550.00-268854.79%
APTV240621P000700002024-06-12 3:41PM EDT70.000.200.150.250.00-179338.67%
APTV240621P000725002024-06-11 2:50PM EDT72.500.350.350.500.00-244332.28%
APTV240621P000750002024-06-12 3:45PM EDT75.001.401.101.25+0.50+55.56%5192,12529.35%
APTV240621P000775002024-06-12 3:23PM EDT77.502.701.102.90+0.75+38.46%872932.08%
APTV240621P000800002024-06-12 2:28PM EDT80.004.144.506.70+0.87+26.61%13,22352.93%
APTV240621P000825002024-06-11 10:08AM EDT82.504.955.409.100.00-230693.46%
APTV240621P000850002024-06-11 1:38PM EDT85.007.777.9011.800.00-10159112.89%
APTV240621P000875002024-05-15 1:51PM EDT87.506.1010.4014.300.00-138155.47%
APTV240621P000900002024-05-07 12:05PM EDT90.007.307.1010.300.00-12360.00%
APTV240621P000925002024-04-17 2:55PM EDT92.5024.038.6012.600.00-210650.00%
APTV240621P000950002024-05-15 3:03PM EDT95.0013.5017.9021.800.00-84078.71%
APTV240621P000975002024-04-17 3:30PM EDT97.5028.6013.6017.500.00-2000.00%
APTV240621P001000002023-09-25 1:45PM EDT100.009.8714.9015.500.00-5100.00%
APTV240621P001050002023-09-26 3:23PM EDT105.0013.9018.0019.300.00-22290.00%
APTV240621P001100002023-09-15 10:23AM EDT110.0012.8016.9019.700.00--20.00%
APTV240621P001150002024-01-16 12:49PM EDT115.0035.0033.2038.000.00-200.00%
APTV240621P001200002023-09-08 10:51AM EDT120.0021.3023.3025.800.00-110.00%