New Zealand markets close in 2 hours 52 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.04+4.83 (+6.18%)
At close: 04:00PM EDT
83.27 +0.23 (+0.28%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221118C000700002022-08-23 10:20AM EDT70.0030.0020.3021.500.00-10124.78%
APTV221118C000775002022-09-30 11:17AM EDT77.509.109.7010.200.00-101060.17%
APTV221118C000800002022-10-03 12:24PM EDT80.008.308.308.70+2.10+33.87%11659.64%
APTV221118C000825002022-10-03 10:38AM EDT82.506.506.907.40+0.30+4.84%56858.77%
APTV221118C000850002022-10-03 11:45AM EDT85.005.305.706.00+0.90+20.45%102857.12%
APTV221118C000875002022-10-03 11:41AM EDT87.504.304.604.90+0.10+2.38%689655.97%
APTV221118C000900002022-10-03 2:44PM EDT90.004.133.704.00+1.41+51.84%156155.35%
APTV221118C000925002022-10-03 10:39AM EDT92.502.652.903.20+0.45+20.45%411054.44%
APTV221118C000950002022-10-03 10:41AM EDT95.001.952.252.55-1.25-39.06%1053.81%
APTV221118C000975002022-09-28 10:08AM EDT97.502.451.752.000.00-47253.32%
APTV221118C001000002022-09-28 12:28PM EDT100.001.551.401.65-0.55-26.19%52,22153.83%
APTV221118C001050002022-10-03 1:22PM EDT105.000.850.801.05+0.12+16.44%216053.54%
APTV221118C001100002022-10-03 10:22AM EDT110.000.430.500.65-0.01-2.27%1053.96%
APTV221118C001150002022-09-29 10:10AM EDT115.000.360.250.550.00-59755.66%
APTV221118C001200002022-09-29 11:12AM EDT120.000.220.000.350.00-116752.83%
APTV221118C001250002022-09-29 12:54PM EDT125.000.140.000.350.00-113757.52%
APTV221118C001300002022-09-16 3:18PM EDT130.000.410.000.750.00-133870.41%
APTV221118C001350002022-08-12 3:04PM EDT135.002.700.000.550.00-15071.09%
APTV221118C001400002022-09-26 2:46PM EDT140.000.250.000.200.00-51864.94%
APTV221118C001450002022-06-13 11:41AM EDT145.000.920.050.550.00-32380.47%
APTV221118C001500002022-08-16 12:44PM EDT150.000.650.000.400.00-12279.20%
APTV221118C001600002022-04-22 9:39AM EDT160.001.550.000.900.00-11197.80%
APTV221118C001650002022-05-31 3:57PM EDT165.000.680.001.800.00-17115.04%
APTV221118C001700002022-09-19 1:09PM EDT170.000.050.000.200.00-3684.57%
APTV221118C001750002022-09-26 2:47PM EDT175.000.050.004.200.00-519146.78%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221118P000450002022-07-14 1:18PM EDT45.000.700.000.750.00-25100.39%
APTV221118P000475002022-09-23 9:42AM EDT47.500.220.000.500.00-1485.94%
APTV221118P000500002022-07-11 3:52PM EDT50.000.750.001.200.00-505194.14%
APTV221118P000550002022-08-17 9:39AM EDT55.000.100.000.000.00-1125.00%
APTV221118P000600002022-09-29 11:07AM EDT60.001.200.750.900.00-228071.05%
APTV221118P000650002022-10-03 12:04PM EDT65.001.501.301.45-0.55-26.83%3116667.09%
APTV221118P000700002022-10-03 2:27PM EDT70.002.202.102.30-0.80-26.67%3617163.31%
APTV221118P000725002022-10-03 10:05AM EDT72.503.302.652.85-0.20-5.71%1161.52%
APTV221118P000750002022-10-03 12:06PM EDT75.003.883.303.60-1.07-21.62%378960.21%
APTV221118P000775002022-10-03 10:06AM EDT77.505.004.104.40-0.30-5.66%12158.69%
APTV221118P000800002022-10-03 12:24PM EDT80.005.485.105.40-0.92-14.38%976157.79%
APTV221118P000825002022-10-03 11:17AM EDT82.507.006.206.40-1.60-18.60%61,89956.12%
APTV221118P000850002022-09-30 10:14AM EDT85.008.807.407.700.00-24154.91%
APTV221118P000875002022-10-03 3:16PM EDT87.508.508.809.10+0.90+11.84%124753.74%
APTV221118P000900002022-09-27 12:01PM EDT90.0010.6010.2010.600.00-1062151.69%
APTV221118P000925002022-09-30 1:44PM EDT92.5014.6011.9012.400.00-218151.03%
APTV221118P000950002022-10-03 11:37AM EDT95.0014.7013.7014.20-1.92-11.55%518652.17%
APTV221118P000975002022-10-03 2:33PM EDT97.5015.6015.7016.20-2.90-15.68%2365151.81%
APTV221118P001000002022-09-30 2:37PM EDT100.0021.2017.7018.600.00-1214455.27%
APTV221118P001050002022-09-27 2:18PM EDT105.0023.7022.0023.100.00-214856.91%
APTV221118P001100002022-09-27 12:16PM EDT110.0028.1525.6028.500.00-71570.26%
APTV221118P001150002022-09-28 11:26AM EDT115.0029.2730.2033.100.00-51471.09%
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%
APTV221118P001450002022-09-07 12:54PM EDT145.0054.2059.7063.600.00-20113.23%
APTV221118P001600002022-05-17 10:35AM EDT160.0061.9869.5073.900.00--00.00%