New Zealand markets close in 5 hours 43 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.95-0.78 (-0.67%)
At close: 04:00PM EST
114.95 +0.01 (+0.01%)
After hours: 04:15PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217C000600002022-11-21 2:21PM EST60.0046.3534.2035.300.00-10100.00%
APTV230217C000700002023-02-01 10:16AM EST70.0042.8042.7047.500.00-12132.03%
APTV230217C000750002022-12-15 3:48PM EST75.0022.6024.6028.300.00-510.00%
APTV230217C000800002023-01-13 3:11PM EST80.0021.5132.7037.500.00-132100.20%
APTV230217C000825002022-10-11 2:56PM EST82.5010.8029.4031.100.00--480.00%
APTV230217C000850002023-01-31 11:47AM EST85.0027.3027.8032.500.00-52989.84%
APTV230217C000875002022-12-23 2:05PM EST87.508.2015.0019.600.00-5270.00%
APTV230217C000900002023-01-26 1:55PM EST90.0016.9022.8027.500.00-19975.20%
APTV230217C000925002023-01-13 3:11PM EST92.5010.7020.5025.000.00-269373.63%
APTV230217C000950002023-01-12 10:05AM EST95.008.2018.0022.700.00-110870.51%
APTV230217C000975002023-01-25 10:31AM EST97.508.6015.6020.200.00-88464.65%
APTV230217C001000002023-02-02 12:31PM EST100.0022.0013.5017.500.00-150159.91%
APTV230217C001050002023-02-06 12:36PM EST105.0010.809.8012.70-0.35-3.14%224358.98%
APTV230217C001100002023-02-06 3:28PM EST110.006.346.406.80-2.16-25.41%378147.05%
APTV230217C001150002023-02-06 1:26PM EST115.003.003.103.40-1.60-34.78%4760941.19%
APTV230217C001200002023-02-06 10:27AM EST120.001.151.001.50-1.35-54.00%127340.65%
APTV230217C001250002023-02-06 3:09PM EST125.000.650.301.25+0.25+62.50%314953.56%
APTV230217C001300002023-02-06 9:48AM EST130.000.150.000.30-0.60-80.00%16045.46%
APTV230217C001350002023-01-27 9:41AM EST135.000.100.000.250.00-11053.71%
APTV230217C001400002022-12-28 3:06PM EST140.000.050.004.800.00-118114.40%
APTV230217C001450002022-12-21 12:32PM EST145.000.220.004.800.00-118126.51%
APTV230217C001500002022-11-11 3:47PM EST150.001.300.004.800.00-1218137.84%
APTV230217C001600002022-08-15 12:23PM EST160.001.770.000.800.00-12103.61%
APTV230217C001650002022-12-02 3:29PM EST165.000.100.004.800.00-911167.99%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217P000450002022-08-26 2:34PM EST45.000.700.851.200.00-33328.61%
APTV230217P000475002022-08-03 8:30AM EST47.500.550.000.000.00-1150.00%
APTV230217P000550002022-09-29 12:29PM EST55.002.400.701.150.00--1259.77%
APTV230217P000600002022-07-05 11:24AM EST60.003.200.951.800.00--1255.57%
APTV230217P000650002023-02-01 1:57PM EST65.000.130.000.200.00-132141.41%
APTV230217P000700002022-10-27 8:37AM EST70.002.250.650.950.00-20179.39%
APTV230217P000725002022-12-30 1:05PM EST72.500.850.004.800.00-39225.68%
APTV230217P000750002023-01-13 1:26PM EST75.000.540.001.000.00-425143.16%
APTV230217P000775002023-01-27 9:30AM EST77.500.110.000.250.00-1113104.88%
APTV230217P000800002023-01-27 9:30AM EST80.000.140.000.250.00-17397.46%
APTV230217P000825002022-12-28 11:36AM EST82.502.750.004.800.00-1233176.46%
APTV230217P000850002023-01-30 2:46PM EST85.000.200.000.250.00-511283.01%
APTV230217P000875002023-02-02 9:39AM EST87.500.150.000.300.00-47478.52%
APTV230217P000900002023-02-06 9:48AM EST90.000.180.000.35+0.03+20.00%119373.44%
APTV230217P000925002023-01-23 1:00PM EST92.500.750.000.400.00-416368.07%
APTV230217P000950002023-02-06 11:00AM EST95.000.050.050.45-0.45-90.00%19563.77%
APTV230217P000975002023-02-01 1:06PM EST97.500.300.150.35-0.60-66.67%146156.64%
APTV230217P001000002023-02-06 11:03AM EST100.000.300.200.35-0.10-25.00%533950.59%
APTV230217P001050002023-02-02 12:49PM EST105.000.900.450.650.00-1317646.09%
APTV230217P001100002023-02-06 1:55PM EST110.001.251.201.50+0.55+78.57%2517742.07%
APTV230217P001150002023-02-03 3:49PM EST115.003.202.803.200.00-176938.18%
APTV230217P001200002023-02-03 11:20AM EST120.004.405.706.300.00-11737.11%
APTV230217P001250002022-11-30 10:00AM EST125.0022.5029.6034.200.00-11310.43%