APTV - Aptiv PLC

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616C000750002023-05-26 9:30AM EDT75.0016.500.000.000.00-100.00%
APTV230616C000800002023-05-16 11:49AM EDT80.0012.300.000.000.00-600.00%
APTV230616C000875002023-05-31 10:11AM EDT87.503.400.000.000.00--00.00%
APTV230616C000900002023-06-02 11:25AM EDT90.004.350.000.000.00-100.00%
APTV230616C000925002023-06-02 2:48PM EDT92.503.250.000.000.00-38300.00%
APTV230616C000950002023-06-02 3:13PM EDT95.001.870.000.000.00-76001.56%
APTV230616C000975002023-06-02 1:58PM EDT97.500.950.000.000.00-1506.25%
APTV230616C001000002023-06-01 1:44PM EDT100.000.260.000.000.00-106.25%
APTV230616C001050002023-06-01 9:30AM EDT105.000.100.000.000.00-2012.50%
APTV230616C001100002023-05-31 10:26AM EDT110.000.050.000.000.00-1025.00%
APTV230616C001150002023-05-10 2:59PM EDT115.000.050.000.000.00-1025.00%
APTV230616C001200002023-05-01 3:31PM EDT120.000.500.000.200.00-25867.19%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616P000600002023-05-31 11:28AM EDT60.000.050.000.000.00-10050.00%
APTV230616P000700002023-05-31 11:30AM EDT70.000.100.000.000.00-10025.00%
APTV230616P000750002023-05-26 11:55AM EDT75.000.250.000.000.00-3025.00%
APTV230616P000800002023-05-30 3:09PM EDT80.000.450.000.000.00-6025.00%
APTV230616P000825002023-06-02 12:44PM EDT82.500.260.000.000.00-2012.50%
APTV230616P000850002023-06-02 3:57PM EDT85.000.380.000.000.00-6012.50%
APTV230616P000875002023-06-02 3:22PM EDT87.500.640.000.000.00-20012.50%
APTV230616P000900002023-06-02 3:22PM EDT90.001.130.000.000.00-13106.25%
APTV230616P000925002023-06-02 2:01PM EDT92.501.950.000.000.00-4401.56%
APTV230616P000950002023-06-02 12:35PM EDT95.003.400.000.000.00-10100.00%
APTV230616P000975002023-05-24 12:29PM EDT97.507.900.000.000.00-100.00%
APTV230616P001000002023-05-19 10:19AM EDT100.005.800.000.000.00-100.00%
APTV230616P001050002023-05-03 11:36AM EDT105.006.9011.5013.300.00-141966.21%
APTV230616P001100002023-04-28 1:56PM EDT110.008.9017.3018.500.00-2093.68%