New Zealand markets close in 3 hours 12 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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230120C000425002022-08-08 3:28PM EDT42.5061.0948.2051.800.00-2015195.25%
APTV230120C000450002021-11-10 7:55AM EDT45.0069.00121.50126.500.00-110.00%
APTV230120C000500002022-03-09 2:18PM EDT50.0057.2058.4062.300.00-1524335.79%
APTV230120C000600002022-04-04 12:10PM EDT60.0063.0048.1050.800.00-1025257.81%
APTV230120C000650002022-08-31 1:42PM EDT65.0031.9519.4020.100.00--250.39%
APTV230120C000700002022-09-30 12:02PM EDT70.0016.1717.7018.400.00-11461.79%
APTV230120C000775002022-09-16 3:43PM EDT77.5020.9012.7013.400.00-1757.62%
APTV230120C000800002022-09-22 10:20AM EDT80.0015.1011.4011.900.00-18556.81%
APTV230120C000825002022-09-30 1:38PM EDT82.508.7010.1010.700.00-111956.34%
APTV230120C000850002022-10-03 12:52PM EDT85.008.808.909.30+0.80+10.00%61755.07%
APTV230120C000875002022-10-03 3:17PM EDT87.508.307.708.10-0.40-4.60%94253.85%
APTV230120C000900002022-09-30 3:50PM EDT90.005.106.807.200.00-26653.77%
APTV230120C000925002022-10-03 2:03PM EDT92.506.005.806.20+0.80+15.38%3933052.64%
APTV230120C000950002022-09-30 1:45PM EDT95.004.104.905.500.00-1516452.14%
APTV230120C000975002022-09-23 11:27AM EDT97.504.303.904.700.00-82450.54%
APTV230120C001000002022-09-30 12:02PM EDT100.003.133.504.100.00-223950.89%
APTV230120C001050002022-09-29 12:06PM EDT105.002.402.552.950.00-435650.02%
APTV230120C001100002022-09-28 1:06PM EDT110.002.501.902.200.00-161250.02%
APTV230120C001150002022-09-22 11:03AM EDT115.002.051.301.600.00-114550.81%
APTV230120C001200002022-09-28 1:22PM EDT120.001.250.851.200.00-517350.96%
APTV230120C001250002022-09-26 10:17AM EDT125.001.120.601.150.00-221950.81%
APTV230120C001300002022-09-30 12:02PM EDT130.000.590.500.900.00-111851.71%
APTV230120C001350002022-08-02 10:10AM EDT135.003.600.851.350.00-16160.64%
APTV230120C001400002022-09-14 10:28AM EDT140.001.030.100.650.00-65051.56%
APTV230120C001450002022-09-08 3:58PM EDT145.000.590.051.300.00-25560.43%
APTV230120C001500002022-09-06 9:53AM EDT150.000.600.101.100.00-214161.77%
APTV230120C001550002022-08-22 10:34AM EDT155.000.600.050.650.00-420158.59%
APTV230120C001600002022-09-06 10:50AM EDT160.000.200.000.750.00-417361.62%
APTV230120C001650002022-09-22 2:16PM EDT165.000.300.000.350.00-1454857.03%
APTV230120C001700002022-08-26 2:50PM EDT170.000.400.000.650.00-211264.60%
APTV230120C001750002022-08-04 9:30AM EDT175.000.300.000.750.00-286768.16%
APTV230120C001800002022-09-23 9:30AM EDT180.000.100.000.350.00-147662.89%
APTV230120C001850002022-09-21 2:48PM EDT185.000.200.000.350.00-263864.65%
APTV230120C001900002022-09-21 2:00PM EDT190.000.200.000.350.00-243866.41%
APTV230120C001950002022-08-18 2:25PM EDT195.000.330.100.500.00-512273.39%
APTV230120C002000002022-09-28 9:30AM EDT200.000.100.000.200.00-214065.14%
APTV230120C002100002022-08-26 12:03PM EDT210.000.150.000.650.00-229579.30%
APTV230120C002200002022-07-19 9:33AM EDT220.000.150.000.000.00-210025.00%
APTV230120C002300002022-09-23 9:31AM EDT230.000.100.000.300.00-23477.25%
APTV230120C002400002022-09-23 10:36AM EDT240.000.100.000.300.00-21479.88%
APTV230120C002500002022-07-07 9:30AM EDT250.000.300.000.600.00-26189.94%
APTV230120C002600002022-05-25 12:11PM EDT260.000.150.004.300.00-813128.39%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230120P000425002022-07-21 3:42PM EDT42.500.500.000.450.00-16164.36%
APTV230120P000450002022-04-01 3:59PM EDT45.000.600.351.250.00-12476.56%
APTV230120P000475002021-11-10 7:55AM EDT47.500.600.000.850.00-41061.67%
APTV230120P000500002021-11-10 7:55AM EDT50.001.200.000.950.00-2858.15%
APTV230120P000550002022-09-29 1:30PM EDT55.001.851.351.600.00-192165.38%
APTV230120P000600002022-09-29 1:30PM EDT60.002.651.902.200.00-74361.13%
APTV230120P000650002022-10-03 12:05PM EDT65.003.202.853.00-0.50-13.51%11858.09%
APTV230120P000700002022-10-03 2:46PM EDT70.004.094.104.40+1.30+46.59%22756.47%
APTV230120P000750002022-09-30 3:19PM EDT75.007.205.505.900.00-11,00153.44%
APTV230120P000775002022-10-03 1:33PM EDT77.506.806.606.80-0.30-4.23%11552.82%
APTV230120P000800002022-10-03 12:05PM EDT80.008.107.707.90-0.10-1.22%525852.19%
APTV230120P000825002022-10-03 12:39PM EDT82.509.008.709.10-1.00-10.00%920650.98%
APTV230120P000850002022-10-03 2:48PM EDT85.009.7010.0010.40+0.30+3.19%530150.32%
APTV230120P000875002022-10-03 12:34PM EDT87.5011.7011.3011.90-1.20-9.30%123251.31%
APTV230120P000900002022-10-03 2:58PM EDT90.0012.3012.8013.30-2.30-15.75%3716650.10%
APTV230120P000925002022-09-29 11:15AM EDT92.5016.0014.4014.900.00-230949.46%
APTV230120P000950002022-09-29 11:21AM EDT95.0018.0016.0016.400.00-252547.68%
APTV230120P000975002022-09-30 2:06PM EDT97.5020.5017.8018.300.00-249847.73%
APTV230120P001000002022-09-30 1:46PM EDT100.0022.2019.5020.200.00-516847.29%
APTV230120P001050002022-09-06 2:11PM EDT105.0020.0023.4024.400.00-1017447.78%
APTV230120P001100002022-09-07 12:39PM EDT110.0022.8027.3028.500.00-7045.65%
APTV230120P001150002022-07-07 11:18AM EDT115.0026.2020.6021.200.00-151690.00%
APTV230120P001200002022-09-20 2:45PM EDT120.0028.4036.7038.000.00-110549.17%
APTV230120P001250002022-06-07 3:50PM EDT125.0022.7033.0034.300.00-111010.00%
APTV230120P001300002022-09-23 12:06PM EDT130.0047.7044.5049.300.00-28034570.09%
APTV230120P001350002022-04-19 3:18PM EDT135.0030.1241.3042.900.00-2640.00%
APTV230120P001400002022-09-01 1:28PM EDT140.0048.0059.5063.900.00-21396.68%
APTV230120P001450002022-09-23 3:44PM EDT145.0061.4859.5064.300.00-1080.76%
APTV230120P001500002022-07-18 12:45PM EDT150.0056.7444.0044.500.00-38530.00%
APTV230120P001550002022-02-15 11:40AM EDT155.0026.4044.2046.100.00-40890.00%
APTV230120P001600002022-05-12 10:42AM EDT160.0068.4056.5059.500.00-2470.00%
APTV230120P001650002022-01-12 3:01PM EDT165.0024.9038.5039.100.00-2410.00%
APTV230120P001700002022-01-27 10:50AM EDT170.0040.0039.7042.600.00-101250.00%
APTV230120P001750002022-01-12 2:54PM EDT175.0031.0046.0048.100.00-5140.00%
APTV230120P001800002022-05-20 12:22PM EDT180.0087.5291.0095.400.00-100.00%
APTV230120P001850002022-03-29 12:05PM EDT185.0059.5079.0083.300.00--60.00%
APTV230120P002000002022-04-18 10:17AM EDT200.0094.3099.50103.800.00-100.00%
APTV230120P002100002021-11-10 7:55AM EDT210.0056.3048.0051.100.00--190.00%
APTV230120P002400002021-11-10 7:55AM EDT240.0082.6573.8077.500.00--1000.00%