New Zealand markets close in 2 hours 39 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.62-0.33 (-0.47%)
At close: 04:00PM EDT
71.00 +0.38 (+0.54%)
After hours: 06:26PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240719C000650002024-06-14 12:29PM EDT65.006.706.408.400.00--550.46%
APTV240719C000700002024-06-18 3:01PM EDT70.002.702.903.10-0.10-3.57%32334.01%
APTV240719C000725002024-06-18 3:05PM EDT72.501.601.701.90-0.35-17.95%2165732.91%
APTV240719C000750002024-06-18 1:23PM EDT75.000.780.901.05-0.21-21.21%23931.81%
APTV240719C000775002024-06-18 3:36PM EDT77.500.450.450.55-0.05-10.00%753931.45%
APTV240719C000800002024-06-18 12:45PM EDT80.000.250.200.300.00-392732.13%
APTV240719C000825002024-06-18 11:27AM EDT82.500.170.100.20+0.02+13.33%110034.42%
APTV240719C000850002024-06-18 1:00PM EDT85.000.070.050.25-0.08-53.33%8711841.31%
APTV240719C000875002024-06-12 3:22PM EDT87.500.200.050.800.00-259852.05%
APTV240719C000900002024-06-14 9:44AM EDT90.000.100.001.350.00-111564.01%
APTV240719C000925002024-06-04 2:26PM EDT92.500.890.001.350.00-62069.04%
APTV240719C000950002024-05-29 1:38PM EDT95.000.300.002.150.00--1483.59%
APTV240719C001000002024-06-18 12:31PM EDT100.000.050.000.100.00-222352.34%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240719P000600002024-06-17 2:04PM EDT60.000.200.150.300.00-10040540.72%
APTV240719P000650002024-06-14 3:46PM EDT65.000.770.550.700.00-30229533.01%
APTV240719P000700002024-06-18 2:38PM EDT70.002.381.952.15+0.13+5.78%4473,71929.96%
APTV240719P000725002024-06-17 2:08PM EDT72.503.403.203.400.00-43428.15%
APTV240719P000750002024-06-18 3:48PM EDT75.005.153.906.80-0.25-4.63%17850.34%
APTV240719P000775002024-06-14 3:54PM EDT77.507.405.508.700.00-110051.61%
APTV240719P000800002024-06-13 9:38AM EDT80.005.509.0011.400.00-206462.77%
APTV240719P000825002024-06-14 10:31AM EDT82.5011.8010.1013.700.00-21967.33%
APTV240719P000850002024-06-04 10:58AM EDT85.003.4013.0014.800.00-11346.73%
APTV240719P000875002024-06-13 3:52PM EDT87.5013.0015.1018.900.00-1484.13%
APTV240719P000900002024-06-13 10:17AM EDT90.0014.8017.5021.200.00-1187.01%
APTV240719P001050002024-06-14 12:55PM EDT105.0034.7532.8036.400.00---73.05%