New Zealand markets open in 5 hours 32 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.49+0.21 (+0.28%)
As of 12:28PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV250117C000350002024-05-06 3:44PM EDT35.0051.1145.7050.500.00--2134.89%
APTV250117C000500002024-02-12 1:46PM EDT50.0037.1231.6035.500.00--190.67%
APTV250117C000550002024-02-22 11:39AM EDT55.0027.2026.3030.000.00-2075.50%
APTV250117C000600002024-02-08 2:06PM EDT60.0026.6621.5025.900.00-3766.96%
APTV250117C000625002024-04-24 1:49PM EDT62.5015.5023.4025.200.00--177.42%
APTV250117C000650002024-05-03 11:36AM EDT65.0020.9421.8023.100.00-2074.45%
APTV250117C000675002024-03-20 3:05PM EDT67.5018.2010.2011.900.00-11728.92%
APTV250117C000700002024-05-14 11:27AM EDT70.0018.7012.5012.800.00-111940.71%
APTV250117C000725002024-06-11 11:22AM EDT72.5011.8010.9011.600.00-17741.22%
APTV250117C000750002024-05-30 11:29AM EDT75.0013.809.409.800.00-121438.65%
APTV250117C000775002024-06-10 3:36PM EDT77.5010.608.008.800.00-12839.12%
APTV250117C000800002024-06-11 2:50PM EDT80.007.327.007.300.00-22937.04%
APTV250117C000825002024-05-31 9:51AM EDT82.5010.405.906.200.00-243936.21%
APTV250117C000850002024-06-12 10:17AM EDT85.005.035.005.30-3.17-38.66%110235.79%
APTV250117C000875002024-05-03 1:28PM EDT87.507.707.808.100.00-109450.41%
APTV250117C000900002024-06-10 9:36AM EDT90.005.003.404.400.00-111937.81%
APTV250117C000925002024-06-06 12:19PM EDT92.505.312.804.300.00-13640.03%
APTV250117C000950002024-06-10 9:49AM EDT95.003.502.352.950.00-233235.88%
APTV250117C000975002024-06-12 9:36AM EDT97.502.281.952.20-2.42-51.49%13034.01%
APTV250117C001000002024-06-11 2:50PM EDT100.001.821.601.900.00-21,03834.25%
APTV250117C001050002024-06-11 9:47AM EDT105.001.501.101.300.00-23533.85%
APTV250117C001100002024-06-06 3:44PM EDT110.001.530.700.900.00-13733.73%
APTV250117C001150002024-06-11 9:57AM EDT115.000.700.500.600.00-2733.40%
APTV250117C001200002024-06-11 3:49PM EDT120.000.400.350.450.00-22,02033.96%
APTV250117C001250002024-05-06 10:13AM EDT125.001.200.450.650.00-2439.04%
APTV250117C001300002024-05-06 10:53AM EDT130.000.950.200.750.00-2742.58%
APTV250117C001350002024-05-06 10:53AM EDT135.000.700.150.900.00-2946.53%
APTV250117C001400002024-03-06 4:52PM EDT140.000.600.150.700.00-2746.27%
APTV250117C001450002023-12-20 11:46AM EDT145.001.800.600.800.00-2649.54%
APTV250117C001500002024-03-21 1:59PM EDT150.000.350.000.750.00-2850.83%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV250117P000350002024-05-02 9:42AM EDT35.000.450.002.200.00--273.12%
APTV250117P000375002024-02-14 3:05PM EDT37.500.400.051.500.00-27662.06%
APTV250117P000400002024-05-31 3:34PM EDT40.000.150.050.750.00-81756.79%
APTV250117P000425002023-12-29 1:25PM EDT42.500.650.251.500.00-2454.25%
APTV250117P000450002024-05-02 11:10AM EDT45.000.560.101.500.00-101357.74%
APTV250117P000475002024-04-01 1:58PM EDT47.500.591.101.250.00-1250.29%
APTV250117P000500002024-04-24 10:51AM EDT50.001.450.200.850.00-22622641.36%
APTV250117P000550002024-06-11 2:56PM EDT55.000.900.801.000.00-1091635.47%
APTV250117P000600002024-05-07 3:02PM EDT60.001.401.051.300.00-157630.76%
APTV250117P000625002024-05-21 11:32AM EDT62.501.501.902.100.00--1732.61%
APTV250117P000650002024-06-12 10:17AM EDT65.002.572.452.60-0.03-1.15%131731.51%
APTV250117P000675002024-06-10 3:32PM EDT67.502.503.103.300.00-315930.98%
APTV250117P000700002024-06-11 9:35AM EDT70.003.503.904.100.00-152730.35%
APTV250117P000725002024-05-23 12:26PM EDT72.503.904.805.100.00-114430.04%
APTV250117P000750002024-06-07 3:53PM EDT75.004.305.706.200.00-139829.57%
APTV250117P000775002024-06-03 1:26PM EDT77.504.706.807.200.00-3026928.09%
APTV250117P000800002024-06-03 10:29AM EDT80.005.508.308.500.00-47527.29%
APTV250117P000825002024-06-12 11:02AM EDT82.509.909.7011.20+3.19+47.54%183331.92%
APTV250117P000850002024-05-15 12:48PM EDT85.009.1011.3011.500.00-1614225.51%
APTV250117P000875002024-04-10 2:58PM EDT87.5016.109.9010.300.00-1590.00%
APTV250117P000900002024-06-06 11:00AM EDT90.0011.7014.8015.400.00-33225.50%
APTV250117P000925002024-04-10 10:50AM EDT92.5019.0012.9013.700.00-11150.00%
APTV250117P000950002024-05-31 11:51AM EDT95.0014.6018.7019.300.00-82022.73%
APTV250117P000975002024-04-29 10:35AM EDT97.5025.6017.4018.600.00-190.00%
APTV250117P001000002024-05-28 10:42AM EDT100.0018.3022.7025.700.00-1336.05%
APTV250117P001050002023-12-21 11:09AM EDT105.0019.6026.6027.600.00-2100.00%
APTV250117P001100002023-09-29 11:13AM EDT110.0017.4024.6028.500.00-110.00%
APTV250117P001150002023-09-29 12:04PM EDT115.0020.5029.4031.000.00-660.00%