New Zealand markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.30-4.21 (-5.65%)
At close: 04:00PM EDT
70.87 +0.57 (+0.81%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621C000450002023-11-17 4:21PM EDT45.0038.1041.3045.800.00-101,006.84%
APTV240621C000550002024-05-20 12:43PM EDT55.0028.4713.4017.300.00-1085.16%
APTV240621C000600002024-05-20 12:43PM EDT60.0023.478.4012.400.00-1366.02%
APTV240621C000625002024-05-09 2:53PM EDT62.5021.5517.3020.600.00-11407.13%
APTV240621C000650002024-05-14 2:18PM EDT65.0018.088.6010.100.00-23170.41%
APTV240621C000675002024-05-03 9:46AM EDT67.5013.1013.9017.800.00-15382.96%
APTV240621C000700002024-06-14 2:42PM EDT70.001.361.201.35-12.37-90.09%4910830.81%
APTV240621C000725002024-06-14 3:18PM EDT72.500.370.250.40-2.38-86.55%94613430.18%
APTV240621C000750002024-06-14 2:25PM EDT75.000.150.050.15-1.00-86.96%4467335.06%
APTV240621C000775002024-06-14 1:38PM EDT77.500.100.000.15-0.30-75.00%181,04447.66%
APTV240621C000800002024-06-14 3:16PM EDT80.000.100.050.15-0.05-33.33%1015,59054.49%
APTV240621C000825002024-06-14 12:51PM EDT82.500.050.000.250.00-148067.38%
APTV240621C000850002024-06-14 11:54AM EDT85.000.050.000.25-0.05-50.00%575577.15%
APTV240621C000875002024-06-14 11:36AM EDT87.500.050.000.25-0.05-50.00%480586.52%
APTV240621C000900002024-06-11 10:45AM EDT90.000.050.002.150.00-2755155.91%
APTV240621C000925002024-05-30 9:53AM EDT92.500.050.002.150.00-7234167.19%
APTV240621C000950002024-06-12 12:13PM EDT95.000.050.002.150.00-1099177.93%
APTV240621C000975002024-05-17 9:45AM EDT97.500.050.001.350.00-829166.89%
APTV240621C001000002024-05-22 11:07AM EDT100.000.120.001.350.00-10365176.07%
APTV240621C001050002024-04-05 1:07PM EDT105.000.120.000.750.00-10162170.90%
APTV240621C001100002024-05-16 1:10PM EDT110.000.100.001.350.00-446209.77%
APTV240621C001150002024-01-08 10:55AM EDT115.001.100.350.500.00-17204.88%
APTV240621C001200002024-01-30 10:49AM EDT120.000.830.001.450.00-437242.68%
APTV240621C001250002024-02-02 3:28PM EDT125.000.350.000.750.00-1534225.98%
APTV240621C001300002023-12-19 4:53PM EDT130.000.900.150.750.00-223245.51%
APTV240621C001350002024-06-04 11:20AM EDT135.000.050.001.350.00-236277.15%
APTV240621C001400002024-06-10 3:55PM EDT140.000.180.001.200.00-120282.23%
APTV240621C001450002023-10-09 12:05PM EDT145.001.290.000.400.00-1111244.92%
APTV240621C001500002023-08-07 9:59AM EDT150.003.400.951.500.00--24349.51%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621P000375002023-11-03 1:03PM EDT37.500.200.000.350.00-11236.33%
APTV240621P000450002024-03-06 3:21PM EDT45.000.080.000.000.00-2250.00%
APTV240621P000475002024-01-17 12:07PM EDT47.500.420.000.750.00--1182.23%
APTV240621P000500002023-11-21 12:14PM EDT50.000.420.000.750.00-100162.30%
APTV240621P000550002024-05-17 12:41PM EDT55.000.160.000.300.00-363102.54%
APTV240621P000600002024-06-13 10:43AM EDT60.000.050.000.750.00-11,77788.96%
APTV240621P000625002024-05-16 9:30AM EDT62.500.050.001.100.00-16,82080.37%
APTV240621P000650002024-06-14 2:20PM EDT65.000.100.050.15-0.05-33.33%1557941.21%
APTV240621P000675002024-06-14 3:53PM EDT67.500.250.200.30+0.15+150.00%2069032.13%
APTV240621P000700002024-06-14 1:53PM EDT70.000.950.850.95+0.75+375.00%99879428.22%
APTV240621P000725002024-06-14 3:50PM EDT72.502.682.402.65+2.23+495.56%38144731.84%
APTV240621P000750002024-06-14 11:42AM EDT75.004.504.605.00+3.19+243.51%72,12642.77%
APTV240621P000775002024-06-14 11:26AM EDT77.506.355.209.20+3.65+135.19%4725116.80%
APTV240621P000800002024-06-14 11:42AM EDT80.009.388.0011.80+5.24+126.57%32,90763.09%
APTV240621P000825002024-06-14 3:06PM EDT82.5011.8810.2012.80+6.93+140.00%9126897.85%
APTV240621P000850002024-06-14 3:06PM EDT85.0014.0412.7016.80+6.27+80.69%407166.41%
APTV240621P000875002024-06-14 3:06PM EDT87.5016.9615.4018.70+3.06+22.01%1027160.94%
APTV240621P000900002024-05-07 12:05PM EDT90.007.307.1010.300.00-12360.00%
APTV240621P000925002024-06-14 3:06PM EDT92.5022.2020.4024.20+4.70+26.86%4065100.00%
APTV240621P000950002024-05-15 3:03PM EDT95.0013.5022.7026.600.00-840212.40%
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%