Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816C00045000 | 2024-05-06 3:44PM EDT | 45.00 | 40.31 | 35.30 | 39.30 | 0.00 | - | 2 | 2 | 461.72% |
| APTV240816C00050000 | 2024-01-19 2:56PM EDT | 50.00 | 31.00 | 28.50 | 33.20 | 0.00 | - | 1 | 0 | 368.51% |
| APTV240816C00055000 | 2024-07-26 2:19PM EDT | 55.00 | 13.80 | 12.00 | 16.00 | -0.20 | -1.43% | 2 | 2 | 61.52% |
| APTV240816C00060000 | 2024-06-27 11:48AM EDT | 60.00 | 9.80 | 9.30 | 9.60 | 0.00 | - | 2 | 3 | 56.25% |
| APTV240816C00062500 | 2024-07-25 10:50AM EDT | 62.50 | 7.10 | 7.20 | 7.50 | 0.00 | - | 1 | 30 | 53.32% |
| APTV240816C00065000 | 2024-07-26 2:11PM EDT | 65.00 | 5.29 | 5.40 | 5.60 | +0.39 | +7.96% | 1 | 120 | 51.59% |
| APTV240816C00067500 | 2024-07-26 3:55PM EDT | 67.50 | 3.80 | 3.80 | 4.00 | +0.46 | +13.77% | 16 | 388 | 51.32% |
| APTV240816C00070000 | 2024-07-26 3:19PM EDT | 70.00 | 2.60 | 2.60 | 2.75 | +0.20 | +8.33% | 10 | 3,156 | 50.39% |
| APTV240816C00072500 | 2024-07-26 3:32PM EDT | 72.50 | 1.70 | 1.70 | 1.80 | +0.21 | +14.09% | 34 | 319 | 49.61% |
| APTV240816C00075000 | 2024-07-26 3:07PM EDT | 75.00 | 1.03 | 1.05 | 1.20 | +0.06 | +6.19% | 19 | 2,892 | 50.49% |
| APTV240816C00077500 | 2024-07-26 3:58PM EDT | 77.50 | 0.65 | 0.65 | 0.75 | +0.04 | +6.56% | 19 | 2,250 | 50.49% |
| APTV240816C00080000 | 2024-07-26 12:48PM EDT | 80.00 | 0.40 | 0.35 | 0.55 | +0.02 | +5.26% | 2 | 1,078 | 50.44% |
| APTV240816C00082500 | 2024-07-25 2:27PM EDT | 82.50 | 0.26 | 0.20 | 0.35 | 0.00 | - | 10 | 189 | 50.98% |
| APTV240816C00085000 | 2024-07-23 2:28PM EDT | 85.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 28 | 1,953 | 53.52% |
| APTV240816C00087500 | 2024-07-23 11:20AM EDT | 87.50 | 0.19 | 0.05 | 0.75 | 0.00 | - | 20 | 2,193 | 68.51% |
| APTV240816C00090000 | 2024-07-23 10:12AM EDT | 90.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 23 | 371 | 59.28% |
| APTV240816C00092500 | 2024-06-05 9:47AM EDT | 92.50 | 1.70 | 0.05 | 0.75 | 0.00 | - | 6 | 131 | 79.98% |
| APTV240816C00095000 | 2024-06-11 3:50PM EDT | 95.00 | 0.35 | 0.05 | 2.25 | 0.00 | - | 10 | 85 | 110.64% |
| APTV240816C00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| APTV240816C00105000 | 2024-06-27 11:23AM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 103.32% |
| APTV240816C00110000 | 2024-07-10 3:40PM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 112.01% |
| APTV240816C00120000 | 2024-03-01 2:03PM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 38 | 41 | 129.20% |
| APTV240816C00125000 | 2024-02-23 3:05PM EDT | 125.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 140.72% |
| APTV240816C00130000 | 2024-06-24 9:31AM EDT | 130.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 3 | 174.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816P00035000 | 2024-07-19 11:54AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 68 | 121.88% |
| APTV240816P00040000 | 2024-07-24 1:34PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 89 | 91.41% |
| APTV240816P00042500 | 2024-07-17 1:40PM EDT | 42.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 82.03% |
| APTV240816P00045000 | 2024-07-17 1:42PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 73.05% |
| APTV240816P00047500 | 2024-06-20 11:03AM EDT | 47.50 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 133.79% |
| APTV240816P00050000 | 2024-07-25 2:06PM EDT | 50.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 10 | 112 | 90.43% |
| APTV240816P00055000 | 2024-07-25 1:30PM EDT | 55.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 368 | 50.98% |
| APTV240816P00060000 | 2024-07-26 2:41PM EDT | 60.00 | 0.54 | 0.45 | 0.60 | +0.06 | +12.50% | 3 | 524 | 50.98% |
| APTV240816P00062500 | 2024-07-26 11:25AM EDT | 62.50 | 1.10 | 0.85 | 0.95 | -0.10 | -8.33% | 4 | 901 | 49.90% |
| APTV240816P00065000 | 2024-07-26 2:01PM EDT | 65.00 | 1.66 | 1.50 | 1.60 | -0.19 | -10.27% | 25 | 998 | 48.80% |
| APTV240816P00067500 | 2024-07-26 3:58PM EDT | 67.50 | 2.45 | 2.40 | 2.50 | -0.82 | -25.08% | 67 | 478 | 47.29% |
| APTV240816P00070000 | 2024-07-26 12:01PM EDT | 70.00 | 4.00 | 3.60 | 3.80 | +0.10 | +2.56% | 6 | 713 | 47.17% |
| APTV240816P00072500 | 2024-07-26 1:58PM EDT | 72.50 | 5.60 | 5.20 | 5.40 | -0.60 | -9.68% | 24 | 319 | 46.97% |
| APTV240816P00075000 | 2024-07-19 9:31AM EDT | 75.00 | 6.30 | 6.50 | 9.00 | 0.00 | - | 2 | 334 | 55.84% |
| APTV240816P00077500 | 2024-07-25 9:45AM EDT | 77.50 | 10.70 | 7.10 | 11.40 | 0.00 | - | 1 | 150 | 86.52% |
| APTV240816P00080000 | 2024-07-18 10:09AM EDT | 80.00 | 6.50 | 11.10 | 11.80 | 0.00 | - | 1 | 150 | 53.13% |
| APTV240816P00082500 | 2024-07-19 2:46PM EDT | 82.50 | 14.10 | 12.20 | 15.90 | 0.00 | - | 2 | 138 | 51.66% |
| APTV240816P00085000 | 2024-06-28 10:16AM EDT | 85.00 | 16.90 | 14.70 | 18.50 | 0.00 | - | 1 | 160 | 60.01% |
| APTV240816P00087500 | 2024-06-05 9:31AM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| APTV240816P00090000 | 2024-05-28 10:27AM EDT | 90.00 | 8.40 | 19.30 | 23.20 | 0.00 | - | 2 | 43 | 116.36% |
| APTV240816P00092500 | 2024-06-20 2:25PM EDT | 92.50 | 18.10 | 21.50 | 25.90 | 0.00 | - | 8 | 31 | 127.69% |
| APTV240816P00095000 | 2024-06-13 2:24PM EDT | 95.00 | 21.40 | 20.30 | 24.30 | 0.00 | - | 20 | 0 | 0.00% |
| APTV240816P00100000 | 2024-04-17 2:00PM EDT | 100.00 | 30.00 | 16.00 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00125000 | 2024-06-25 10:16AM EDT | 125.00 | 51.15 | 55.10 | 58.80 | 0.00 | - | - | 0 | 151.37% |
| APTV240816P00130000 | 2024-06-25 10:16AM EDT | 130.00 | 56.15 | 59.90 | 63.70 | 0.00 | - | 1 | 0 | 151.37% |
© 2024 Yahoo. All rights reserved.