Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221118C00070000 | 2022-08-23 10:20AM EDT | 70.00 | 30.00 | 20.30 | 21.50 | 0.00 | - | 1 | 0 | 124.78% |
| APTV221118C00077500 | 2022-09-30 11:17AM EDT | 77.50 | 9.10 | 9.70 | 10.20 | 0.00 | - | 10 | 10 | 60.17% |
| APTV221118C00080000 | 2022-10-03 12:24PM EDT | 80.00 | 8.30 | 8.30 | 8.70 | +2.10 | +33.87% | 1 | 16 | 59.64% |
| APTV221118C00082500 | 2022-10-03 10:38AM EDT | 82.50 | 6.50 | 6.90 | 7.40 | +0.30 | +4.84% | 5 | 68 | 58.77% |
| APTV221118C00085000 | 2022-10-03 11:45AM EDT | 85.00 | 5.30 | 5.70 | 6.00 | +0.90 | +20.45% | 10 | 28 | 57.12% |
| APTV221118C00087500 | 2022-10-03 11:41AM EDT | 87.50 | 4.30 | 4.60 | 4.90 | +0.10 | +2.38% | 68 | 96 | 55.97% |
| APTV221118C00090000 | 2022-10-03 2:44PM EDT | 90.00 | 4.13 | 3.70 | 4.00 | +1.41 | +51.84% | 15 | 61 | 55.35% |
| APTV221118C00092500 | 2022-10-03 10:39AM EDT | 92.50 | 2.65 | 2.90 | 3.20 | +0.45 | +20.45% | 4 | 110 | 54.44% |
| APTV221118C00095000 | 2022-10-03 10:41AM EDT | 95.00 | 1.95 | 2.25 | 2.55 | -1.25 | -39.06% | 1 | 0 | 53.81% |
| APTV221118C00097500 | 2022-09-28 10:08AM EDT | 97.50 | 2.45 | 1.75 | 2.00 | 0.00 | - | 4 | 72 | 53.32% |
| APTV221118C00100000 | 2022-09-28 12:28PM EDT | 100.00 | 1.55 | 1.40 | 1.65 | -0.55 | -26.19% | 5 | 2,221 | 53.83% |
| APTV221118C00105000 | 2022-10-03 1:22PM EDT | 105.00 | 0.85 | 0.80 | 1.05 | +0.12 | +16.44% | 2 | 160 | 53.54% |
| APTV221118C00110000 | 2022-10-03 10:22AM EDT | 110.00 | 0.43 | 0.50 | 0.65 | -0.01 | -2.27% | 1 | 0 | 53.96% |
| APTV221118C00115000 | 2022-09-29 10:10AM EDT | 115.00 | 0.36 | 0.25 | 0.55 | 0.00 | - | 5 | 97 | 55.66% |
| APTV221118C00120000 | 2022-09-29 11:12AM EDT | 120.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 1 | 167 | 52.83% |
| APTV221118C00125000 | 2022-09-29 12:54PM EDT | 125.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 57.52% |
| APTV221118C00130000 | 2022-09-16 3:18PM EDT | 130.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 338 | 70.41% |
| APTV221118C00135000 | 2022-08-12 3:04PM EDT | 135.00 | 2.70 | 0.00 | 0.55 | 0.00 | - | 1 | 50 | 71.09% |
| APTV221118C00140000 | 2022-09-26 2:46PM EDT | 140.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 5 | 18 | 64.94% |
| APTV221118C00145000 | 2022-06-13 11:41AM EDT | 145.00 | 0.92 | 0.05 | 0.55 | 0.00 | - | 3 | 23 | 80.47% |
| APTV221118C00150000 | 2022-08-16 12:44PM EDT | 150.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 79.20% |
| APTV221118C00160000 | 2022-04-22 9:39AM EDT | 160.00 | 1.55 | 0.00 | 0.90 | 0.00 | - | 1 | 11 | 97.80% |
| APTV221118C00165000 | 2022-05-31 3:57PM EDT | 165.00 | 0.68 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 115.04% |
| APTV221118C00170000 | 2022-09-19 1:09PM EDT | 170.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 6 | 84.57% |
| APTV221118C00175000 | 2022-09-26 2:47PM EDT | 175.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 5 | 19 | 146.78% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221118P00045000 | 2022-07-14 1:18PM EDT | 45.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 100.39% |
| APTV221118P00047500 | 2022-09-23 9:42AM EDT | 47.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 85.94% |
| APTV221118P00050000 | 2022-07-11 3:52PM EDT | 50.00 | 0.75 | 0.00 | 1.20 | 0.00 | - | 50 | 51 | 94.14% |
| APTV221118P00055000 | 2022-08-17 9:39AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APTV221118P00060000 | 2022-09-29 11:07AM EDT | 60.00 | 1.20 | 0.75 | 0.90 | 0.00 | - | 2 | 280 | 71.05% |
| APTV221118P00065000 | 2022-10-03 12:04PM EDT | 65.00 | 1.50 | 1.30 | 1.45 | -0.55 | -26.83% | 31 | 166 | 67.09% |
| APTV221118P00070000 | 2022-10-03 2:27PM EDT | 70.00 | 2.20 | 2.10 | 2.30 | -0.80 | -26.67% | 36 | 171 | 63.31% |
| APTV221118P00072500 | 2022-10-03 10:05AM EDT | 72.50 | 3.30 | 2.65 | 2.85 | -0.20 | -5.71% | 1 | 1 | 61.52% |
| APTV221118P00075000 | 2022-10-03 12:06PM EDT | 75.00 | 3.88 | 3.30 | 3.60 | -1.07 | -21.62% | 3 | 789 | 60.21% |
| APTV221118P00077500 | 2022-10-03 10:06AM EDT | 77.50 | 5.00 | 4.10 | 4.40 | -0.30 | -5.66% | 1 | 21 | 58.69% |
| APTV221118P00080000 | 2022-10-03 12:24PM EDT | 80.00 | 5.48 | 5.10 | 5.40 | -0.92 | -14.38% | 9 | 761 | 57.79% |
| APTV221118P00082500 | 2022-10-03 11:17AM EDT | 82.50 | 7.00 | 6.20 | 6.40 | -1.60 | -18.60% | 6 | 1,899 | 56.12% |
| APTV221118P00085000 | 2022-09-30 10:14AM EDT | 85.00 | 8.80 | 7.40 | 7.70 | 0.00 | - | 2 | 41 | 54.91% |
| APTV221118P00087500 | 2022-10-03 3:16PM EDT | 87.50 | 8.50 | 8.80 | 9.10 | +0.90 | +11.84% | 1 | 247 | 53.74% |
| APTV221118P00090000 | 2022-09-27 12:01PM EDT | 90.00 | 10.60 | 10.20 | 10.60 | 0.00 | - | 10 | 621 | 51.69% |
| APTV221118P00092500 | 2022-09-30 1:44PM EDT | 92.50 | 14.60 | 11.90 | 12.40 | 0.00 | - | 2 | 181 | 51.03% |
| APTV221118P00095000 | 2022-10-03 11:37AM EDT | 95.00 | 14.70 | 13.70 | 14.20 | -1.92 | -11.55% | 5 | 186 | 52.17% |
| APTV221118P00097500 | 2022-10-03 2:33PM EDT | 97.50 | 15.60 | 15.70 | 16.20 | -2.90 | -15.68% | 23 | 651 | 51.81% |
| APTV221118P00100000 | 2022-09-30 2:37PM EDT | 100.00 | 21.20 | 17.70 | 18.60 | 0.00 | - | 12 | 144 | 55.27% |
| APTV221118P00105000 | 2022-09-27 2:18PM EDT | 105.00 | 23.70 | 22.00 | 23.10 | 0.00 | - | 2 | 148 | 56.91% |
| APTV221118P00110000 | 2022-09-27 12:16PM EDT | 110.00 | 28.15 | 25.60 | 28.50 | 0.00 | - | 7 | 15 | 70.26% |
| APTV221118P00115000 | 2022-09-28 11:26AM EDT | 115.00 | 29.27 | 30.20 | 33.10 | 0.00 | - | 5 | 14 | 71.09% |
| 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% |
| APTV221118P00145000 | 2022-09-07 12:54PM EDT | 145.00 | 54.20 | 59.70 | 63.60 | 0.00 | - | 2 | 0 | 113.23% |
| APTV221118P00160000 | 2022-05-17 10:35AM EDT | 160.00 | 61.98 | 69.50 | 73.90 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
