New Zealand markets open in 5 hours 43 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.48+0.20 (+0.26%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV260116C000400002024-04-22 9:46AM EDT40.0035.500.000.000.00-100.00%
APTV260116C000475002024-04-22 10:28AM EDT47.5030.340.000.000.00--00.00%
APTV260116C000500002024-05-10 2:18PM EDT50.0039.0135.3040.000.00-5572.10%
APTV260116C000550002024-02-09 2:39PM EDT55.0035.5031.2033.900.00-2562.40%
APTV260116C000600002024-05-16 9:47AM EDT60.0031.7024.3026.100.00-113049.13%
APTV260116C000650002024-02-13 10:57AM EDT65.0027.2121.3026.000.00-1156.56%
APTV260116C000675002024-05-15 12:08PM EDT67.5026.1019.6021.600.00--146.77%
APTV260116C000700002024-05-31 12:21PM EDT70.0024.9117.0019.800.00-1344.87%
APTV260116C000725002024-04-29 10:53AM EDT72.5017.4022.1022.900.00--255.52%
APTV260116C000750002024-06-11 11:17AM EDT75.0017.6016.2016.900.00-1642.76%
APTV260116C000775002024-05-17 9:58AM EDT77.5020.5014.6016.200.00-1443.53%
APTV260116C000800002024-06-06 10:07AM EDT80.0018.6013.8014.800.00-15142.29%
APTV260116C000825002024-06-04 12:58PM EDT82.5018.8012.6014.000.00-52542.49%
APTV260116C000850002024-05-23 12:18PM EDT85.0015.9011.3012.500.00-22540.75%
APTV260116C000875002023-11-09 4:38PM EDT87.5013.0014.4017.800.00-5652.12%
APTV260116C000900002023-12-27 3:56PM EDT90.0021.6018.7019.600.00-1162.00%
APTV260116C000925002024-04-25 10:58AM EDT92.508.4013.4015.900.00-161852.03%
APTV260116C000950002024-04-29 11:31AM EDT95.009.2011.7012.300.00-71147.63%
APTV260116C000975002024-04-08 1:25PM EDT97.5010.3012.6013.400.00--151.06%
APTV260116C001000002024-05-17 9:43AM EDT100.0011.107.008.900.00-13341.83%
APTV260116C001050002023-12-21 12:48PM EDT105.0015.209.7012.400.00--050.36%
APTV260116C001100002024-03-07 4:22PM EDT110.007.526.206.800.00-11441.39%
APTV260116C001150002024-05-16 1:03PM EDT115.007.303.804.700.00-61137.42%
APTV260116C001200002024-04-30 1:59PM EDT120.004.105.606.100.00-81843.81%
APTV260116C001250002024-02-20 11:46AM EDT125.004.834.706.200.00-1246.11%
APTV260116C001300002024-05-06 10:03AM EDT130.005.423.604.400.00-11142.24%
APTV260116C001350002024-05-06 10:50AM EDT135.004.821.253.800.00-3241.83%
APTV260116C001400002024-03-21 9:38AM EDT140.003.202.002.300.00-3437.44%
APTV260116C001450002024-06-10 3:55PM EDT145.002.281.502.550.00-212139.95%
APTV260116C001500002024-05-31 1:09PM EDT150.002.600.005.000.00-215550.60%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV260116P000350002024-04-30 3:51PM EDT35.001.300.251.300.00-81646.85%
APTV260116P000375002024-04-12 1:22PM EDT37.501.450.352.150.00-51150.15%
APTV260116P000400002024-05-15 1:52PM EDT40.001.000.701.750.00-1343.58%
APTV260116P000450002024-05-02 10:07AM EDT45.002.501.151.650.00-2636.46%
APTV260116P000475002024-05-14 10:17AM EDT47.501.751.602.300.00-192337.39%
APTV260116P000500002024-05-28 3:57PM EDT50.002.000.004.900.00-16546.60%
APTV260116P000550002024-06-06 9:53AM EDT55.002.752.803.800.00-7620735.23%
APTV260116P000600002024-04-11 2:18PM EDT60.005.803.904.400.00-3931.37%
APTV260116P000625002024-05-21 11:37AM EDT62.504.703.806.000.00-1533.70%
APTV260116P000650002024-06-03 12:17PM EDT65.004.895.806.500.00-207332.03%
APTV260116P000675002024-06-03 12:33PM EDT67.505.656.708.200.00-109033.80%
APTV260116P000700002024-06-04 1:53PM EDT70.006.437.708.700.00-22331.78%
APTV260116P000725002024-05-23 12:18PM EDT72.508.108.5010.500.00-1633.22%
APTV260116P000750002024-05-23 12:20PM EDT75.009.109.6011.000.00-1730.89%
APTV260116P000775002024-06-05 2:13PM EDT77.509.5211.0012.100.00-11230.01%
APTV260116P000800002024-05-23 12:18PM EDT80.0011.3011.2013.300.00-11729.20%
APTV260116P000825002024-06-03 2:22PM EDT82.5010.8013.4015.000.00-8929.49%
APTV260116P000850002023-12-18 3:08PM EDT85.0013.5015.7018.500.00--134.25%
APTV260116P000875002024-05-15 11:39AM EDT87.5014.8415.6018.400.00--229.49%
APTV260116P000900002024-05-10 3:14PM EDT90.0016.1015.5016.300.00--618.52%