New Zealand markets open in 7 hours 50 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.61-3.00 (-3.14%)
As of 10:10AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221118C000825002022-05-24 12:15PM EDT82.5018.0016.5017.300.00--751.14%
APTV221118C000900002022-05-16 12:14AM EDT90.0014.5018.8020.800.00--381.88%
APTV221118C000925002022-06-21 10:35AM EDT92.5010.0011.2012.300.00--250.81%
APTV221118C000950002022-06-17 11:23AM EDT95.007.6210.3011.000.00-26250.61%
APTV221118C000975002022-05-16 12:14AM EDT97.5013.5014.3015.600.00--2573.47%
APTV221118C001000002022-06-27 12:32PM EDT100.0010.507.809.100.00-11552.01%
APTV221118C001050002022-06-27 1:12PM EDT105.008.505.907.100.00-15950.18%
APTV221118C001100002022-06-24 3:21PM EDT110.005.754.705.600.00-24649.34%
APTV221118C001150002022-06-28 9:32AM EDT115.005.003.504.000.00-15146.72%
APTV221118C001200002022-06-22 11:37AM EDT120.003.002.303.200.00-16646.97%
APTV221118C001250002022-06-23 3:46PM EDT125.001.701.602.650.00-1210347.79%
APTV221118C001300002022-06-23 2:28PM EDT130.001.231.301.800.00-3945.69%
APTV221118C001350002022-06-24 12:43PM EDT135.001.300.902.750.00-15055.70%
APTV221118C001400002022-06-06 3:13PM EDT140.003.100.552.400.00-11256.62%
APTV221118C001450002022-06-13 11:41AM EDT145.000.920.251.000.00-32347.68%
APTV221118C001500002022-05-20 9:47AM EDT150.000.600.004.800.00-82362.60%
APTV221118C001600002022-04-22 9:39AM EDT160.001.550.000.900.00-11153.91%
APTV221118C001650002022-05-31 3:57PM EDT165.000.680.000.750.00-1754.15%
APTV221118C001700002022-06-03 3:47PM EDT170.000.450.000.750.00-1356.23%
APTV221118C001750002022-03-30 11:33AM EDT175.002.000.400.900.00--1456.74%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221118P000475002022-06-13 12:35PM EDT47.500.940.200.950.00-1465.33%
APTV221118P000500002022-06-17 10:53AM EDT50.001.970.352.200.00-1173.36%
APTV221118P000600002022-06-17 3:50PM EDT60.002.501.351.900.00-10311359.20%
APTV221118P000650002022-06-17 10:53AM EDT65.003.811.853.600.00-22360.41%
APTV221118P000700002022-05-24 12:01PM EDT70.003.702.853.600.00-61554.98%
APTV221118P000750002022-06-27 12:31PM EDT75.003.403.604.600.00-261451.42%
APTV221118P000800002022-06-23 9:30AM EDT80.005.705.206.000.00-106450.17%
APTV221118P000825002022-05-24 3:53PM EDT82.507.706.007.700.00-141851.45%
APTV221118P000875002022-06-21 3:41PM EDT87.509.007.808.500.00-423148.52%
APTV221118P000900002022-06-21 2:44PM EDT90.0010.108.809.500.00-259147.35%
APTV221118P000925002022-05-31 3:56PM EDT92.506.609.2010.600.00-7846.27%
APTV221118P000950002022-06-21 2:43PM EDT95.0012.8011.2011.900.00-318345.69%
APTV221118P000975002022-06-21 2:43PM EDT97.5014.2012.5013.500.00-117146.02%
APTV221118P001000002022-06-17 3:04PM EDT100.0017.7013.8014.700.00-113144.24%
APTV221118P001050002022-06-03 1:51PM EDT105.0011.6017.0018.100.00-1019143.95%
APTV221118P001100002022-06-08 3:25PM EDT110.0012.7019.5021.600.00-1842.70%
APTV221118P001150002022-04-20 10:57AM EDT115.0023.8023.6025.800.00-1843.64%
APTV221118P001200002022-04-05 12:11PM EDT120.0018.0020.6022.500.00-210.00%
APTV221118P001250002022-05-06 12:01PM EDT125.0026.6523.1024.000.00-200.00%
APTV221118P001600002022-05-17 10:35AM EDT160.0061.9869.5073.900.00--080.93%