Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220819C00070000 | 2022-03-17 10:45AM EDT | 70.00 | 47.97 | 37.00 | 40.50 | 0.00 | - | - | 1 | 215.97% |
| APTV220819C00082500 | 2022-05-24 10:23AM EDT | 82.50 | 14.40 | 11.40 | 12.40 | 0.00 | - | - | 10 | 42.92% |
| APTV220819C00085000 | 2022-04-28 12:47PM EDT | 85.00 | 25.10 | 21.70 | 22.40 | 0.00 | - | 27 | 24 | 134.01% |
| APTV220819C00087500 | 2022-06-17 2:07PM EDT | 87.50 | 7.52 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.00% |
| APTV220819C00090000 | 2022-04-18 12:09AM EDT | 90.00 | 22.10 | 14.70 | 15.20 | 0.00 | - | - | 11 | 97.74% |
| APTV220819C00092500 | 2022-06-28 1:38PM EDT | 92.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| APTV220819C00095000 | 2022-06-23 10:08AM EDT | 95.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| APTV220819C00097500 | 2022-06-28 2:49PM EDT | 97.50 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 3.13% |
| APTV220819C00100000 | 2022-06-28 1:00PM EDT | 100.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 62 | 6.25% |
| APTV220819C00105000 | 2022-06-28 3:35PM EDT | 105.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 7 | 75 | 6.25% |
| APTV220819C00110000 | 2022-06-28 3:40PM EDT | 110.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 12.50% |
| APTV220819C00115000 | 2022-06-24 3:37PM EDT | 115.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 85 | 12.50% |
| APTV220819C00120000 | 2022-06-24 12:44PM EDT | 120.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 12.50% |
| APTV220819C00125000 | 2022-06-24 1:04PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 101 | 12.50% |
| APTV220819C00130000 | 2022-06-28 3:51PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 25.00% |
| APTV220819C00135000 | 2022-06-15 11:23AM EDT | 135.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 25.00% |
| APTV220819C00140000 | 2022-06-15 11:22AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| APTV220819C00145000 | 2022-04-22 11:41AM EDT | 145.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 1 | 112 | 64.40% |
| APTV220819C00150000 | 2022-05-23 2:59PM EDT | 150.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 77 | 60.35% |
| APTV220819C00155000 | 2022-06-13 10:26AM EDT | 155.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| APTV220819C00160000 | 2022-06-23 3:46PM EDT | 160.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 25.00% |
| APTV220819C00165000 | 2022-03-01 4:59PM EDT | 165.00 | 1.55 | 0.75 | 1.00 | 0.00 | - | 28 | 61 | 91.99% |
| APTV220819C00170000 | 2022-04-07 10:17AM EDT | 170.00 | 0.37 | 0.00 | 0.35 | 0.00 | - | 7 | 83 | 73.05% |
| APTV220819C00175000 | 2022-04-18 9:30AM EDT | 175.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 22 | 75.98% |
| APTV220819C00180000 | 2022-02-17 3:08PM EDT | 180.00 | 3.64 | 0.45 | 0.90 | 0.00 | - | 1 | 6 | 97.36% |
| APTV220819C00185000 | 2022-01-03 2:02PM EDT | 185.00 | 9.50 | 2.90 | 3.30 | 0.00 | - | - | 2 | 140.33% |
| APTV220819C00190000 | 2022-05-26 10:47AM EDT | 190.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 215 | 93.75% |
| APTV220819C00195000 | 2022-03-02 12:02PM EDT | 195.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
| APTV220819C00200000 | 2022-02-01 3:50PM EDT | 200.00 | 1.55 | 0.00 | 0.65 | 0.00 | - | - | 0 | 96.92% |
| APTV220819C00210000 | 2022-02-25 2:49PM EDT | 210.00 | 0.60 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 112.01% |
| APTV220819C00220000 | 2022-04-07 10:17AM EDT | 220.00 | 0.14 | 0.00 | 0.45 | 0.00 | - | 7 | 7 | 101.17% |
| APTV220819C00230000 | 2022-01-07 11:27AM EDT | 230.00 | 3.30 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 117.19% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220819P00050000 | 2022-04-22 11:42AM EDT | 50.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 102.54% |
| APTV220819P00055000 | 2022-03-14 12:11AM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APTV220819P00060000 | 2022-06-23 11:01AM EDT | 60.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV220819P00065000 | 2022-04-01 10:53AM EDT | 65.00 | 0.55 | 0.70 | 1.20 | 0.00 | - | 1 | 1 | 72.66% |
| APTV220819P00070000 | 2022-06-24 10:00AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 12.50% |
| APTV220819P00075000 | 2022-06-16 2:45PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 12.50% |
| APTV220819P00080000 | 2022-06-23 9:30AM EDT | 80.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 12.50% |
| APTV220819P00082500 | 2022-06-28 11:22AM EDT | 82.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| APTV220819P00085000 | 2022-06-24 12:24PM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,163 | 6.25% |
| APTV220819P00087500 | 2022-06-27 3:18PM EDT | 87.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 3.13% |
| APTV220819P00090000 | 2022-06-28 11:50AM EDT | 90.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| APTV220819P00092500 | 2022-06-28 10:15AM EDT | 92.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.39% |
| APTV220819P00095000 | 2022-06-28 10:15AM EDT | 95.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,445 | 0.00% |
| APTV220819P00097500 | 2022-06-24 10:01AM EDT | 97.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 0.00% |
| APTV220819P00100000 | 2022-06-27 12:58PM EDT | 100.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 426 | 0.00% |
| APTV220819P00105000 | 2022-06-28 1:59PM EDT | 105.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 512 | 0.00% |
| APTV220819P00110000 | 2022-06-13 2:49PM EDT | 110.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| APTV220819P00115000 | 2022-06-03 1:14PM EDT | 115.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 0.00% |
| APTV220819P00120000 | 2022-06-01 9:46AM EDT | 120.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 352 | 0.00% |
| APTV220819P00125000 | 2022-06-09 1:05PM EDT | 125.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 0.00% |
| APTV220819P00130000 | 2022-03-18 12:36PM EDT | 130.00 | 20.50 | 24.70 | 25.50 | 0.00 | - | 5 | 164 | 0.00% |
| APTV220819P00135000 | 2022-03-10 11:35AM EDT | 135.00 | 34.90 | 28.20 | 29.30 | 0.00 | - | 1 | 151 | 0.00% |
| APTV220819P00140000 | 2022-03-29 10:49AM EDT | 140.00 | 20.65 | 36.30 | 37.70 | 0.00 | - | 1 | 94 | 0.00% |
| APTV220819P00145000 | 2022-06-16 11:53AM EDT | 145.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| APTV220819P00150000 | 2022-06-22 2:47PM EDT | 150.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| APTV220819P00155000 | 2022-03-22 11:01AM EDT | 155.00 | 39.20 | 41.70 | 44.70 | 0.00 | - | 1 | 4 | 0.00% |
| APTV220819P00160000 | 2022-03-11 10:33AM EDT | 160.00 | 53.30 | 39.00 | 39.90 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220819P00165000 | 2022-02-22 2:30PM EDT | 165.00 | 32.20 | 45.10 | 47.60 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220819P00170000 | 2022-02-23 11:35AM EDT | 170.00 | 36.10 | 50.90 | 54.20 | 0.00 | - | 4 | 11 | 0.00% |
| APTV220819P00185000 | 2022-01-26 1:38PM EDT | 185.00 | 47.70 | 49.00 | 52.40 | 0.00 | - | 5 | 5 | 0.00% |
| APTV220819P00195000 | 2022-02-15 1:48PM EDT | 195.00 | 53.60 | 77.20 | 81.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
