Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021C00082500 | 2022-09-28 11:58AM EDT | 82.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| APTV221021C00085000 | 2022-09-27 9:47AM EDT | 85.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| APTV221021C00087500 | 2022-09-28 12:20PM EDT | 87.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 1.56% |
| APTV221021C00090000 | 2022-09-28 1:08PM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| APTV221021C00092500 | 2022-09-27 2:00PM EDT | 92.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 6.25% |
| APTV221021C00095000 | 2022-09-28 3:02PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 12.50% |
| APTV221021C00097500 | 2022-09-23 3:44PM EDT | 97.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 12.50% |
| APTV221021C00100000 | 2022-09-27 10:04AM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| APTV221021C00105000 | 2022-09-28 12:09PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 295 | 12.50% |
| APTV221021C00110000 | 2022-09-27 9:35AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 713 | 25.00% |
| APTV221021C00115000 | 2022-09-23 9:46AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| APTV221021C00120000 | 2022-09-22 1:47PM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| APTV221021C00125000 | 2022-08-25 2:57PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 86.04% |
| APTV221021C00130000 | 2022-09-22 1:47PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| APTV221021C00140000 | 2022-08-29 11:21AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 83.20% |
| APTV221021C00155000 | 2022-08-29 11:21AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 122.75% |
| APTV221021C00160000 | 2022-09-23 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 156 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021P00065000 | 2022-09-22 9:56AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APTV221021P00070000 | 2022-09-27 11:33AM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV221021P00075000 | 2022-09-26 12:29PM EDT | 75.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 17 | 231 | 12.50% |
| APTV221021P00080000 | 2022-09-28 2:13PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 507 | 6.25% |
| APTV221021P00082500 | 2022-09-28 11:42AM EDT | 82.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| APTV221021P00085000 | 2022-09-28 2:13PM EDT | 85.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 33 | 87 | 1.56% |
| APTV221021P00087500 | 2022-09-28 12:14PM EDT | 87.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 16 | 315 | 0.00% |
| APTV221021P00090000 | 2022-09-26 9:30AM EDT | 90.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| APTV221021P00092500 | 2022-09-23 11:39AM EDT | 92.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 263 | 0.00% |
| APTV221021P00095000 | 2022-09-23 9:46AM EDT | 95.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| APTV221021P00097500 | 2022-09-14 11:41AM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| APTV221021P00100000 | 2022-09-22 12:24PM EDT | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| APTV221021P00105000 | 2022-09-13 2:46PM EDT | 105.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| APTV221021P00110000 | 2022-08-25 12:04PM EDT | 110.00 | 13.30 | 25.40 | 27.30 | 0.00 | - | 1 | 0 | 103.35% |
| APTV221021P00145000 | 2022-08-18 12:20PM EDT | 145.00 | 38.60 | 49.70 | 53.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
