New Zealand markets open in 5 hours 6 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.67+0.39 (+0.51%)
As of 12:53PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240816C000450002024-05-06 3:44PM EDT45.0040.3135.3039.300.00-22172.02%
APTV240816C000500002024-01-19 2:56PM EDT50.0031.0028.5033.200.00-10129.49%
APTV240816C000600002024-06-11 10:13AM EDT60.0018.4217.1017.700.00-1252.34%
APTV240816C000625002024-04-26 9:37AM EDT62.5011.2718.9022.700.00-126106.76%
APTV240816C000650002024-05-02 9:39AM EDT65.0014.7418.2021.200.00-356109.77%
APTV240816C000675002024-04-25 10:39AM EDT67.507.7915.8018.000.00-11696.90%
APTV240816C000700002024-05-23 3:15PM EDT70.0012.206.908.900.00-11939.08%
APTV240816C000725002024-05-06 1:00PM EDT72.5014.909.7011.500.00-264666.22%
APTV240816C000750002024-06-12 11:08AM EDT75.005.105.305.50-2.90-36.25%41,02435.91%
APTV240816C000775002024-06-11 3:25PM EDT77.503.804.004.10-0.30-7.32%111034.46%
APTV240816C000800002024-06-12 11:50AM EDT80.002.802.953.10-0.20-6.67%373634.45%
APTV240816C000825002024-06-12 12:10PM EDT82.502.102.052.20-0.40-16.00%515133.59%
APTV240816C000850002024-06-11 2:08PM EDT85.001.651.401.550.00-1856333.25%
APTV240816C000875002024-06-10 3:48PM EDT87.501.800.951.100.00-2411633.36%
APTV240816C000900002024-06-11 10:13AM EDT90.000.900.600.750.00-648833.20%
APTV240816C000925002024-06-05 9:47AM EDT92.501.700.400.550.00-613133.91%
APTV240816C000950002024-06-11 3:50PM EDT95.000.350.250.400.00-108534.50%
APTV240816C001000002024-06-11 9:30AM EDT100.000.350.100.750.00-16847.07%
APTV240816C001050002024-05-16 2:50PM EDT105.000.450.051.400.00-91852.64%
APTV240816C001100002024-01-30 10:49AM EDT110.002.830.750.900.00--459.96%
APTV240816C001200002024-03-01 2:03PM EDT120.000.410.050.750.00-384160.35%
APTV240816C001250002024-02-23 3:05PM EDT125.000.230.000.950.00-2266.70%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240816P000400002024-05-06 3:53PM EDT40.000.250.001.350.00--2101.42%
APTV240816P000450002024-04-17 9:49AM EDT45.000.350.000.600.00-11872.27%
APTV240816P000475002024-04-16 11:55AM EDT47.500.350.000.750.00--168.85%
APTV240816P000500002024-04-18 1:48PM EDT50.000.600.000.750.00-10010162.60%
APTV240816P000550002024-04-09 2:55PM EDT55.000.480.050.750.00-2223351.51%
APTV240816P000600002024-05-20 3:22PM EDT60.000.200.300.400.00-131140.38%
APTV240816P000625002024-06-11 3:57PM EDT62.500.550.450.550.00-110238.04%
APTV240816P000650002024-06-06 2:46PM EDT65.000.400.650.800.00-1876136.43%
APTV240816P000675002024-05-16 2:50PM EDT67.500.671.001.100.00-86134.25%
APTV240816P000700002024-06-12 11:55AM EDT70.001.601.501.60+0.15+10.34%1527633.01%
APTV240816P000725002024-06-12 11:54AM EDT72.502.302.202.300.00-126932.03%
APTV240816P000750002024-06-11 9:59AM EDT75.002.903.103.300.00-343931.75%
APTV240816P000775002024-06-11 3:38PM EDT77.504.404.204.400.00-216130.40%
APTV240816P000800002024-06-11 12:55PM EDT80.005.305.605.800.00-914629.47%
APTV240816P000825002024-06-11 2:20PM EDT82.507.107.307.500.00-615529.03%
APTV240816P000850002024-06-04 11:47AM EDT85.004.809.209.400.00-118028.49%
APTV240816P000875002024-06-05 9:31AM EDT87.506.3011.2011.700.00-315030.71%
APTV240816P000900002024-05-28 10:27AM EDT90.008.4013.5015.300.00-24546.89%
APTV240816P000925002024-05-15 1:46PM EDT92.5011.4015.1017.900.00-83252.27%
APTV240816P000950002024-05-07 2:24PM EDT95.0012.4012.5015.400.00-1160.00%
APTV240816P001000002024-04-17 2:00PM EDT100.0030.0016.0020.100.00-100.00%