Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221118C00082500 | 2022-05-24 12:15PM EDT | 82.50 | 18.00 | 16.50 | 17.30 | 0.00 | - | - | 7 | 51.14% |
| APTV221118C00090000 | 2022-05-16 12:14AM EDT | 90.00 | 14.50 | 18.80 | 20.80 | 0.00 | - | - | 3 | 81.88% |
| APTV221118C00092500 | 2022-06-21 10:35AM EDT | 92.50 | 10.00 | 11.20 | 12.30 | 0.00 | - | - | 2 | 50.81% |
| APTV221118C00095000 | 2022-06-17 11:23AM EDT | 95.00 | 7.62 | 10.30 | 11.00 | 0.00 | - | 2 | 62 | 50.61% |
| APTV221118C00097500 | 2022-05-16 12:14AM EDT | 97.50 | 13.50 | 14.30 | 15.60 | 0.00 | - | - | 25 | 73.47% |
| APTV221118C00100000 | 2022-06-27 12:32PM EDT | 100.00 | 10.50 | 7.80 | 9.10 | 0.00 | - | 1 | 15 | 52.01% |
| APTV221118C00105000 | 2022-06-27 1:12PM EDT | 105.00 | 8.50 | 5.90 | 7.10 | 0.00 | - | 1 | 59 | 50.18% |
| APTV221118C00110000 | 2022-06-24 3:21PM EDT | 110.00 | 5.75 | 4.70 | 5.60 | 0.00 | - | 2 | 46 | 49.34% |
| APTV221118C00115000 | 2022-06-28 9:32AM EDT | 115.00 | 5.00 | 3.50 | 4.00 | 0.00 | - | 1 | 51 | 46.72% |
| APTV221118C00120000 | 2022-06-22 11:37AM EDT | 120.00 | 3.00 | 2.30 | 3.20 | 0.00 | - | 1 | 66 | 46.97% |
| APTV221118C00125000 | 2022-06-23 3:46PM EDT | 125.00 | 1.70 | 1.60 | 2.65 | 0.00 | - | 12 | 103 | 47.79% |
| APTV221118C00130000 | 2022-06-23 2:28PM EDT | 130.00 | 1.23 | 1.30 | 1.80 | 0.00 | - | 3 | 9 | 45.69% |
| APTV221118C00135000 | 2022-06-24 12:43PM EDT | 135.00 | 1.30 | 0.90 | 2.75 | 0.00 | - | 1 | 50 | 55.70% |
| APTV221118C00140000 | 2022-06-06 3:13PM EDT | 140.00 | 3.10 | 0.55 | 2.40 | 0.00 | - | 1 | 12 | 56.62% |
| APTV221118C00145000 | 2022-06-13 11:41AM EDT | 145.00 | 0.92 | 0.25 | 1.00 | 0.00 | - | 3 | 23 | 47.68% |
| APTV221118C00150000 | 2022-05-20 9:47AM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 8 | 23 | 62.60% |
| APTV221118C00160000 | 2022-04-22 9:39AM EDT | 160.00 | 1.55 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 53.91% |
| APTV221118C00165000 | 2022-05-31 3:57PM EDT | 165.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 54.15% |
| APTV221118C00170000 | 2022-06-03 3:47PM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.23% |
| APTV221118C00175000 | 2022-03-30 11:33AM EDT | 175.00 | 2.00 | 0.40 | 0.90 | 0.00 | - | - | 14 | 56.74% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221118P00047500 | 2022-06-13 12:35PM EDT | 47.50 | 0.94 | 0.20 | 0.95 | 0.00 | - | 1 | 4 | 65.33% |
| APTV221118P00050000 | 2022-06-17 10:53AM EDT | 50.00 | 1.97 | 0.35 | 2.20 | 0.00 | - | 1 | 1 | 73.36% |
| APTV221118P00060000 | 2022-06-17 3:50PM EDT | 60.00 | 2.50 | 1.35 | 1.90 | 0.00 | - | 103 | 113 | 59.20% |
| APTV221118P00065000 | 2022-06-17 10:53AM EDT | 65.00 | 3.81 | 1.85 | 3.60 | 0.00 | - | 2 | 23 | 60.41% |
| APTV221118P00070000 | 2022-05-24 12:01PM EDT | 70.00 | 3.70 | 2.85 | 3.60 | 0.00 | - | 6 | 15 | 54.98% |
| APTV221118P00075000 | 2022-06-27 12:31PM EDT | 75.00 | 3.40 | 3.60 | 4.60 | 0.00 | - | 2 | 614 | 51.42% |
| APTV221118P00080000 | 2022-06-23 9:30AM EDT | 80.00 | 5.70 | 5.20 | 6.00 | 0.00 | - | 10 | 64 | 50.17% |
| APTV221118P00082500 | 2022-05-24 3:53PM EDT | 82.50 | 7.70 | 6.00 | 7.70 | 0.00 | - | 14 | 18 | 51.45% |
| APTV221118P00087500 | 2022-06-21 3:41PM EDT | 87.50 | 9.00 | 7.80 | 8.50 | 0.00 | - | 4 | 231 | 48.52% |
| APTV221118P00090000 | 2022-06-21 2:44PM EDT | 90.00 | 10.10 | 8.80 | 9.50 | 0.00 | - | 2 | 591 | 47.35% |
| APTV221118P00092500 | 2022-05-31 3:56PM EDT | 92.50 | 6.60 | 9.20 | 10.60 | 0.00 | - | 7 | 8 | 46.27% |
| APTV221118P00095000 | 2022-06-21 2:43PM EDT | 95.00 | 12.80 | 11.20 | 11.90 | 0.00 | - | 3 | 183 | 45.69% |
| APTV221118P00097500 | 2022-06-21 2:43PM EDT | 97.50 | 14.20 | 12.50 | 13.50 | 0.00 | - | 1 | 171 | 46.02% |
| APTV221118P00100000 | 2022-06-17 3:04PM EDT | 100.00 | 17.70 | 13.80 | 14.70 | 0.00 | - | 1 | 131 | 44.24% |
| APTV221118P00105000 | 2022-06-03 1:51PM EDT | 105.00 | 11.60 | 17.00 | 18.10 | 0.00 | - | 101 | 91 | 43.95% |
| APTV221118P00110000 | 2022-06-08 3:25PM EDT | 110.00 | 12.70 | 19.50 | 21.60 | 0.00 | - | 1 | 8 | 42.70% |
| APTV221118P00115000 | 2022-04-20 10:57AM EDT | 115.00 | 23.80 | 23.60 | 25.80 | 0.00 | - | 1 | 8 | 43.64% |
| APTV221118P00120000 | 2022-04-05 12:11PM EDT | 120.00 | 18.00 | 20.60 | 22.50 | 0.00 | - | 2 | 1 | 0.00% |
| APTV221118P00125000 | 2022-05-06 12:01PM EDT | 125.00 | 26.65 | 23.10 | 24.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV221118P00160000 | 2022-05-17 10:35AM EDT | 160.00 | 61.98 | 69.50 | 73.90 | 0.00 | - | - | 0 | 80.93% |
© 2022 Yahoo. All rights reserved.
