New Zealand markets open in 8 hours 10 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
93.07-2.54 (-2.66%)
As of 09:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230120C000425002022-03-30 11:42AM EDT42.5083.0063.0067.500.00-521192.14%
APTV230120C000450002021-11-10 7:55AM EDT45.0069.00121.50126.500.00-110.00%
APTV230120C000500002022-03-09 2:18PM EDT50.0057.2058.4062.300.00-1524179.38%
APTV230120C000600002022-04-04 12:10PM EDT60.0063.0048.1050.800.00-1025139.26%
APTV230120C000700002022-03-11 4:28PM EDT70.0042.4040.8043.300.00-112124.11%
APTV230120C000775002022-03-31 3:16PM EDT77.5047.7033.4036.200.00-78105.84%
APTV230120C000800002022-05-26 11:56AM EDT80.0027.0023.9024.600.00-108666.02%
APTV230120C000825002021-11-10 7:55AM EDT82.5071.4086.0090.900.00-15515.67%
APTV230120C000850002022-05-09 10:58AM EDT85.0022.1030.0032.300.00-12103.50%
APTV230120C000900002022-06-13 9:56AM EDT90.0018.0014.7016.700.00-15151.76%
APTV230120C000925002022-06-06 1:28PM EDT92.5026.200.000.000.00-1750.00%
APTV230120C000950002022-05-09 9:30AM EDT95.0018.0322.4023.600.00-1986.48%
APTV230120C000975002022-06-02 10:20AM EDT97.5021.8011.2013.200.00-1650.40%
APTV230120C001000002022-06-28 12:55PM EDT100.0012.710.000.000.00-2393.13%
APTV230120C001050002022-06-28 3:44PM EDT105.009.807.4010.800.00-242954.57%
APTV230120C001100002022-06-22 11:00AM EDT110.006.705.509.400.00-229154.73%
APTV230120C001150002022-06-09 12:42PM EDT115.0012.600.000.000.00-21366.25%
APTV230120C001200002022-06-27 3:44PM EDT120.005.504.206.200.00-110651.43%
APTV230120C001250002022-05-26 10:53AM EDT125.005.403.904.800.00-13949.37%
APTV230120C001300002022-06-22 12:03PM EDT130.002.400.000.000.00-19112.50%
APTV230120C001350002022-06-28 2:29PM EDT135.002.751.454.600.00-15655.04%
APTV230120C001400002022-06-27 3:43PM EDT140.002.201.002.650.00-15348.16%
APTV230120C001450002022-06-17 12:58PM EDT145.001.050.000.000.00-14612.50%
APTV230120C001500002022-05-12 10:05AM EDT150.001.071.602.350.00-1014151.42%
APTV230120C001550002022-06-27 1:14PM EDT155.001.200.000.000.00-219912.50%
APTV230120C001600002022-06-28 2:03PM EDT160.000.850.000.000.00-318112.50%
APTV230120C001650002022-06-24 12:25PM EDT165.000.650.000.000.00-254212.50%
APTV230120C001700002022-06-15 11:25AM EDT170.000.600.000.000.00-211612.50%
APTV230120C001750002022-06-15 11:22AM EDT175.000.600.000.000.00-286512.50%
APTV230120C001800002022-06-16 1:07PM EDT180.000.400.000.750.00-247649.83%
APTV230120C001850002022-05-16 9:30AM EDT185.000.450.250.700.00-163650.73%
APTV230120C001900002022-06-13 9:30AM EDT190.000.400.000.000.00-243625.00%
APTV230120C001950002022-05-24 1:18PM EDT195.000.400.250.600.00-112652.25%
APTV230120C002000002022-05-11 2:20PM EDT200.000.400.250.700.00-214051.61%
APTV230120C002100002022-05-12 9:30AM EDT210.000.300.150.000.00-229525.00%
APTV230120C002200002022-05-09 1:02PM EDT220.000.300.000.000.00-210025.00%
APTV230120C002300002022-06-06 9:30AM EDT230.000.350.000.000.00-13225.00%
APTV230120C002400002022-06-22 12:13PM EDT240.000.100.000.000.00-21225.00%
APTV230120C002500002022-06-22 12:13PM EDT250.000.100.000.000.00-66325.00%
APTV230120C002600002022-05-25 12:11PM EDT260.000.150.004.300.00-81384.77%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230120P000425002022-06-17 10:26AM EDT42.501.400.000.000.00-15325.00%
APTV230120P000450002022-04-01 3:59PM EDT45.000.600.351.250.00-12462.82%
APTV230120P000475002021-11-10 7:55AM EDT47.500.600.000.850.00-41051.56%
APTV230120P000500002021-11-10 7:55AM EDT50.001.200.000.950.00-2857.13%
APTV230120P000550002022-06-17 3:50PM EDT55.002.750.000.000.00-31112.50%
APTV230120P000600002022-06-16 3:39PM EDT60.003.602.003.100.00-33957.36%
APTV230120P000650002022-06-16 1:49PM EDT65.004.550.003.800.00-101357.69%
APTV230120P000700002022-06-29 9:30AM EDT70.004.103.403.90+0.82+25.00%32850.12%
APTV230120P000750002022-06-24 3:03PM EDT75.004.704.807.400.00-101,10953.03%
APTV230120P000775002022-05-23 2:10PM EDT77.506.306.107.400.00-11551.67%
APTV230120P000800002022-06-22 9:53AM EDT80.007.506.108.800.00-107550.33%
APTV230120P000825002022-06-27 11:03AM EDT82.506.400.000.000.00-1283.13%
APTV230120P000850002022-06-24 11:17AM EDT85.008.100.000.000.00-1573.13%
APTV230120P000875002022-06-09 3:03PM EDT87.506.200.000.000.00-2201.56%
APTV230120P000900002022-06-28 3:56PM EDT90.0010.000.000.000.00-22061.56%
APTV230120P000925002022-06-28 3:40PM EDT92.5011.000.000.000.00-25050.20%
APTV230120P000950002022-06-29 9:30AM EDT95.0012.8311.9014.00+0.63+5.16%358146.42%
APTV230120P000975002022-06-28 3:44PM EDT97.5013.500.000.000.00-1560.00%
APTV230120P001000002022-06-17 1:03PM EDT100.0019.600.000.000.00-11180.00%
APTV230120P001050002022-06-23 1:19PM EDT105.0020.6017.2019.700.00-112343.60%
APTV230120P001100002022-06-28 12:08PM EDT110.0020.1020.1022.900.00-119041.94%
APTV230120P001150002022-06-15 11:23AM EDT115.0026.500.000.000.00-151690.00%
APTV230120P001200002022-04-12 9:45AM EDT120.0019.800.000.000.00-25650.00%
APTV230120P001250002022-06-07 3:50PM EDT125.0022.700.000.000.00-111010.00%
APTV230120P001300002022-04-11 9:39AM EDT130.0028.6834.6039.000.00-1010539.30%
APTV230120P001350002022-04-19 3:18PM EDT135.0030.1241.3042.900.00-26434.47%
APTV230120P001400002022-06-06 10:01AM EDT140.0033.500.000.000.00-131720.00%
APTV230120P001450002022-03-17 12:32PM EDT145.0037.1039.9040.700.00-5540.00%
APTV230120P001500002022-06-21 10:49AM EDT150.0059.350.000.000.00-58550.00%
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 EDT180.0087.5291.0095.400.00-1085.10%
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%