New Zealand markets open in 8 hours 24 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.01-2.60 (-2.72%)
As of 09:36AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220819C000700002022-03-17 10:45AM EDT70.0047.9737.0040.500.00--1215.97%
APTV220819C000825002022-05-24 10:23AM EDT82.5014.4011.4012.400.00--1042.92%
APTV220819C000850002022-04-28 12:47PM EDT85.0025.1021.7022.400.00-2724134.01%
APTV220819C000875002022-06-17 2:07PM EDT87.507.520.000.000.00-18150.00%
APTV220819C000900002022-04-18 12:09AM EDT90.0022.1014.7015.200.00--1197.74%
APTV220819C000925002022-06-28 1:38PM EDT92.509.500.000.000.00-3130.00%
APTV220819C000950002022-06-23 10:08AM EDT95.005.200.000.000.00-1241.56%
APTV220819C000975002022-06-28 2:49PM EDT97.506.760.000.000.00-4143.13%
APTV220819C001000002022-06-28 1:00PM EDT100.005.800.000.000.00-9626.25%
APTV220819C001050002022-06-28 3:35PM EDT105.003.520.000.000.00-7756.25%
APTV220819C001100002022-06-28 3:40PM EDT110.002.120.000.000.00-27212.50%
APTV220819C001150002022-06-24 3:37PM EDT115.001.420.000.000.00-38512.50%
APTV220819C001200002022-06-24 12:44PM EDT120.000.800.000.000.00-114912.50%
APTV220819C001250002022-06-24 1:04PM EDT125.000.500.000.000.00-2110112.50%
APTV220819C001300002022-06-28 3:51PM EDT130.000.300.000.000.00-123125.00%
APTV220819C001350002022-06-15 11:23AM EDT135.000.330.000.000.00-128925.00%
APTV220819C001400002022-06-15 11:22AM EDT140.000.380.000.000.00-125825.00%
APTV220819C001450002022-04-22 11:41AM EDT145.001.250.000.750.00-111264.40%
APTV220819C001500002022-05-23 2:59PM EDT150.000.100.000.350.00-27760.35%
APTV220819C001550002022-06-13 10:26AM EDT155.000.350.000.000.00-14725.00%
APTV220819C001600002022-06-23 3:46PM EDT160.000.260.000.000.00-73225.00%
APTV220819C001650002022-03-01 4:59PM EDT165.001.550.751.000.00-286191.99%
APTV220819C001700002022-04-07 10:17AM EDT170.000.370.000.350.00-78373.05%
APTV220819C001750002022-04-18 9:30AM EDT175.000.200.000.350.00-42275.98%
APTV220819C001800002022-02-17 3:08PM EDT180.003.640.450.900.00-1697.36%
APTV220819C001850002022-01-03 2:02PM EDT185.009.502.903.300.00--2140.33%
APTV220819C001900002022-05-26 10:47AM EDT190.000.200.000.750.00-521593.75%
APTV220819C001950002022-03-02 12:02PM EDT195.000.300.000.000.00-120850.00%
APTV220819C002000002022-02-01 3:50PM EDT200.001.550.000.650.00--096.92%
APTV220819C002100002022-02-25 2:49PM EDT210.000.600.001.200.00-12112.01%
APTV220819C002200002022-04-07 10:17AM EDT220.000.140.000.450.00-77101.17%
APTV220819C002300002022-01-07 11:27AM EDT230.003.300.200.750.00-11117.19%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220819P000500002022-04-22 11:42AM EDT50.000.200.001.200.00-11102.54%
APTV220819P000550002022-03-14 12:11AM EDT55.001.400.000.000.00--025.00%
APTV220819P000600002022-06-23 11:01AM EDT60.000.650.000.000.00-1025.00%
APTV220819P000650002022-04-01 10:53AM EDT65.000.550.701.200.00-1172.66%
APTV220819P000700002022-06-24 10:00AM EDT70.001.000.000.000.00-108112.50%
APTV220819P000750002022-06-16 2:45PM EDT75.003.800.000.000.00-24212.50%
APTV220819P000800002022-06-23 9:30AM EDT80.002.950.000.000.00-1025912.50%
APTV220819P000825002022-06-28 11:22AM EDT82.502.030.000.000.00-1166.25%
APTV220819P000850002022-06-24 12:24PM EDT85.003.200.000.000.00-11,1636.25%
APTV220819P000875002022-06-27 3:18PM EDT87.503.200.000.000.00-10143.13%
APTV220819P000900002022-06-28 11:50AM EDT90.004.100.000.000.00-1243.13%
APTV220819P000925002022-06-28 10:15AM EDT92.504.000.000.000.00-2770.39%
APTV220819P000950002022-06-28 10:15AM EDT95.004.900.000.000.00-11,4450.00%
APTV220819P000975002022-06-24 10:01AM EDT97.508.200.000.000.00-41060.00%
APTV220819P001000002022-06-27 12:58PM EDT100.007.800.000.000.00-64260.00%
APTV220819P001050002022-06-28 1:59PM EDT105.0012.100.000.000.00-15120.00%
APTV220819P001100002022-06-13 2:49PM EDT110.0017.400.000.000.00-11560.00%
APTV220819P001150002022-06-03 1:14PM EDT115.0012.920.000.000.00-21490.00%
APTV220819P001200002022-06-01 9:46AM EDT120.0015.500.000.000.00-23520.00%
APTV220819P001250002022-06-09 1:05PM EDT125.0018.570.000.000.00-71840.00%
APTV220819P001300002022-03-18 12:36PM EDT130.0020.5024.7025.500.00-51640.00%
APTV220819P001350002022-03-10 11:35AM EDT135.0034.9028.2029.300.00-11510.00%
APTV220819P001400002022-03-29 10:49AM EDT140.0020.6536.3037.700.00-1940.00%
APTV220819P001450002022-06-16 11:53AM EDT145.0057.400.000.000.00-2510.00%
APTV220819P001500002022-06-22 2:47PM EDT150.0059.000.000.000.00-230.00%
APTV220819P001550002022-03-22 11:01AM EDT155.0039.2041.7044.700.00-140.00%
APTV220819P001600002022-03-11 10:33AM EDT160.0053.3039.0039.900.00-100.00%
APTV220819P001650002022-02-22 2:30PM EDT165.0032.2045.1047.600.00-100.00%
APTV220819P001700002022-02-23 11:35AM EDT170.0036.1050.9054.200.00-4110.00%
APTV220819P001850002022-01-26 1:38PM EDT185.0047.7049.0052.400.00-550.00%
APTV220819P001950002022-02-15 1:48PM EDT195.0053.6077.2081.500.00-100.00%