New Zealand markets close in 2 hours 44 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV241115C000475002024-04-25 10:30AM EDT47.5025.1034.3038.100.00--5159.59%
APTV241115C000500002024-06-17 11:30AM EDT50.0021.9322.0024.300.00-11162.46%
APTV241115C000600002024-04-23 11:23AM EDT60.0015.600.000.000.00--110.00%
APTV241115C000675002024-06-17 3:48PM EDT67.509.108.608.900.00-426741.07%
APTV241115C000700002024-06-18 2:23PM EDT70.007.107.207.50+0.22+3.20%31040.06%
APTV241115C000725002024-06-11 10:40AM EDT72.5010.456.007.100.00-11143.88%
APTV241115C000750002024-06-18 2:23PM EDT75.004.804.905.20-4.15-46.37%4238.65%
APTV241115C000775002024-06-17 9:54AM EDT77.503.933.904.200.00-15937.69%
APTV241115C000800002024-06-14 10:43AM EDT80.003.403.203.400.00-126037.15%
APTV241115C000825002024-06-18 12:10PM EDT82.502.702.552.75+0.07+2.66%52636.83%
APTV241115C000850002024-06-18 3:04PM EDT85.002.002.002.75-0.15-6.98%44440.21%
APTV241115C000875002024-06-18 3:49PM EDT87.501.701.601.75+0.10+6.25%1520136.22%
APTV241115C000900002024-06-13 2:42PM EDT90.002.051.251.400.00-339036.13%
APTV241115C000925002024-05-28 9:58AM EDT92.504.700.951.100.00-11635.91%
APTV241115C000950002024-06-13 3:59PM EDT95.001.250.750.900.00-123936.16%
APTV241115C001000002024-06-13 3:22PM EDT100.000.850.450.600.00-13136.62%
APTV241115C001050002024-06-06 11:25AM EDT105.001.450.000.450.00-1237.94%
APTV241115C001100002024-05-22 1:26PM EDT110.001.070.102.350.00-1251.78%
APTV241115C001150002024-04-05 11:15AM EDT115.000.750.801.900.00-373756.71%
APTV241115C001200002024-06-06 11:29AM EDT120.000.500.052.150.00--157.13%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV241115P000475002024-04-18 10:41AM EDT47.501.000.050.750.00--94346.83%
APTV241115P000500002024-06-17 9:30AM EDT50.000.680.550.700.00-258841.21%
APTV241115P000550002024-06-06 9:54AM EDT55.000.450.803.100.00-4713055.30%
APTV241115P000600002024-06-17 12:40PM EDT60.001.851.702.050.00-140235.49%
APTV241115P000625002024-06-14 9:47AM EDT62.502.502.052.65+0.38+17.92%2034.39%
APTV241115P000650002024-06-14 11:22AM EDT65.003.303.103.400.00-2115533.42%
APTV241115P000675002024-06-18 3:45PM EDT67.504.254.104.20-0.15-3.41%3851931.91%
APTV241115P000700002024-06-17 1:18PM EDT70.005.405.105.400.00-268931.79%
APTV241115P000725002024-06-18 2:29PM EDT72.506.806.306.60+0.30+4.62%2029330.71%
APTV241115P000750002024-06-18 2:24PM EDT75.008.206.708.00+2.20+36.67%338929.80%
APTV241115P000775002024-06-18 10:31AM EDT77.509.108.309.60-0.58-5.99%177929.05%
APTV241115P000800002024-06-13 3:28PM EDT80.008.509.9012.800.00-639137.29%
APTV241115P000825002024-06-11 2:45PM EDT82.509.0012.4013.500.00-213329.20%
APTV241115P000850002024-06-04 1:01PM EDT85.006.9013.4015.400.00-41527.45%
APTV241115P000875002024-05-31 1:00PM EDT87.509.1016.6019.300.00-21541.13%
APTV241115P000900002024-04-19 10:37AM EDT90.0021.309.1010.900.00-140.00%
APTV241115P000925002024-05-17 12:40PM EDT92.5012.4020.4024.300.00-1146.83%
APTV241115P000950002024-06-04 12:31PM EDT95.0013.0022.6026.400.00-1046.36%