Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230120C00042500 | 2022-08-08 3:28PM EDT | 42.50 | 61.09 | 48.20 | 51.80 | 0.00 | - | 20 | 15 | 195.25% |
| APTV230120C00045000 | 2021-11-10 7:55AM EDT | 45.00 | 69.00 | 121.50 | 126.50 | 0.00 | - | 1 | 1 | 0.00% |
| APTV230120C00050000 | 2022-03-09 2:18PM EDT | 50.00 | 57.20 | 58.40 | 62.30 | 0.00 | - | 15 | 24 | 335.79% |
| APTV230120C00060000 | 2022-04-04 12:10PM EDT | 60.00 | 63.00 | 48.10 | 50.80 | 0.00 | - | 10 | 25 | 257.81% |
| APTV230120C00065000 | 2022-08-31 1:42PM EDT | 65.00 | 31.95 | 19.40 | 20.10 | 0.00 | - | - | 2 | 50.39% |
| APTV230120C00070000 | 2022-09-30 12:02PM EDT | 70.00 | 16.17 | 17.70 | 18.40 | 0.00 | - | 1 | 14 | 61.79% |
| APTV230120C00077500 | 2022-09-16 3:43PM EDT | 77.50 | 20.90 | 12.70 | 13.40 | 0.00 | - | 1 | 7 | 57.62% |
| APTV230120C00080000 | 2022-09-22 10:20AM EDT | 80.00 | 15.10 | 11.40 | 11.90 | 0.00 | - | 1 | 85 | 56.81% |
| APTV230120C00082500 | 2022-09-30 1:38PM EDT | 82.50 | 8.70 | 10.10 | 10.70 | 0.00 | - | 11 | 19 | 56.34% |
| APTV230120C00085000 | 2022-10-03 12:52PM EDT | 85.00 | 8.80 | 8.90 | 9.30 | +0.80 | +10.00% | 6 | 17 | 55.07% |
| APTV230120C00087500 | 2022-10-03 3:17PM EDT | 87.50 | 8.30 | 7.70 | 8.10 | -0.40 | -4.60% | 9 | 42 | 53.85% |
| APTV230120C00090000 | 2022-09-30 3:50PM EDT | 90.00 | 5.10 | 6.80 | 7.20 | 0.00 | - | 2 | 66 | 53.77% |
| APTV230120C00092500 | 2022-10-03 2:03PM EDT | 92.50 | 6.00 | 5.80 | 6.20 | +0.80 | +15.38% | 39 | 330 | 52.64% |
| APTV230120C00095000 | 2022-09-30 1:45PM EDT | 95.00 | 4.10 | 4.90 | 5.50 | 0.00 | - | 15 | 164 | 52.14% |
| APTV230120C00097500 | 2022-09-23 11:27AM EDT | 97.50 | 4.30 | 3.90 | 4.70 | 0.00 | - | 8 | 24 | 50.54% |
| APTV230120C00100000 | 2022-09-30 12:02PM EDT | 100.00 | 3.13 | 3.50 | 4.10 | 0.00 | - | 2 | 239 | 50.89% |
| APTV230120C00105000 | 2022-09-29 12:06PM EDT | 105.00 | 2.40 | 2.55 | 2.95 | 0.00 | - | 4 | 356 | 50.02% |
| APTV230120C00110000 | 2022-09-28 1:06PM EDT | 110.00 | 2.50 | 1.90 | 2.20 | 0.00 | - | 1 | 612 | 50.02% |
| APTV230120C00115000 | 2022-09-22 11:03AM EDT | 115.00 | 2.05 | 1.30 | 1.60 | 0.00 | - | 1 | 145 | 50.81% |
| APTV230120C00120000 | 2022-09-28 1:22PM EDT | 120.00 | 1.25 | 0.85 | 1.20 | 0.00 | - | 5 | 173 | 50.96% |
| APTV230120C00125000 | 2022-09-26 10:17AM EDT | 125.00 | 1.12 | 0.60 | 1.15 | 0.00 | - | 2 | 219 | 50.81% |
| APTV230120C00130000 | 2022-09-30 12:02PM EDT | 130.00 | 0.59 | 0.50 | 0.90 | 0.00 | - | 1 | 118 | 51.71% |
| APTV230120C00135000 | 2022-08-02 10:10AM EDT | 135.00 | 3.60 | 0.85 | 1.35 | 0.00 | - | 1 | 61 | 60.64% |
| APTV230120C00140000 | 2022-09-14 10:28AM EDT | 140.00 | 1.03 | 0.10 | 0.65 | 0.00 | - | 6 | 50 | 51.56% |
| APTV230120C00145000 | 2022-09-08 3:58PM EDT | 145.00 | 0.59 | 0.05 | 1.30 | 0.00 | - | 2 | 55 | 60.43% |
| APTV230120C00150000 | 2022-09-06 9:53AM EDT | 150.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 2 | 141 | 61.77% |
| APTV230120C00155000 | 2022-08-22 10:34AM EDT | 155.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 4 | 201 | 58.59% |
| APTV230120C00160000 | 2022-09-06 10:50AM EDT | 160.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 173 | 61.62% |
| APTV230120C00165000 | 2022-09-22 2:16PM EDT | 165.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 14 | 548 | 57.03% |
| APTV230120C00170000 | 2022-08-26 2:50PM EDT | 170.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 2 | 112 | 64.60% |
| APTV230120C00175000 | 2022-08-04 9:30AM EDT | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 867 | 68.16% |
| APTV230120C00180000 | 2022-09-23 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 476 | 62.89% |
| APTV230120C00185000 | 2022-09-21 2:48PM EDT | 185.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 638 | 64.65% |
| APTV230120C00190000 | 2022-09-21 2:00PM EDT | 190.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 2 | 438 | 66.41% |
| APTV230120C00195000 | 2022-08-18 2:25PM EDT | 195.00 | 0.33 | 0.10 | 0.50 | 0.00 | - | 5 | 122 | 73.39% |
| APTV230120C00200000 | 2022-09-28 9:30AM EDT | 200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 140 | 65.14% |
| APTV230120C00210000 | 2022-08-26 12:03PM EDT | 210.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 2 | 295 | 79.30% |
| APTV230120C00220000 | 2022-07-19 9:33AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 25.00% |
| APTV230120C00230000 | 2022-09-23 9:31AM EDT | 230.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 34 | 77.25% |
| APTV230120C00240000 | 2022-09-23 10:36AM EDT | 240.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 79.88% |
| APTV230120C00250000 | 2022-07-07 9:30AM EDT | 250.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 2 | 61 | 89.94% |
| APTV230120C00260000 | 2022-05-25 12:11PM EDT | 260.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 8 | 13 | 128.39% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230120P00042500 | 2022-07-21 3:42PM EDT | 42.50 | 0.50 | 0.00 | 0.45 | 0.00 | - | 1 | 61 | 64.36% |
| APTV230120P00045000 | 2022-04-01 3:59PM EDT | 45.00 | 0.60 | 0.35 | 1.25 | 0.00 | - | 1 | 24 | 76.56% |
| APTV230120P00047500 | 2021-11-10 7:55AM EDT | 47.50 | 0.60 | 0.00 | 0.85 | 0.00 | - | 4 | 10 | 61.67% |
| APTV230120P00050000 | 2021-11-10 7:55AM EDT | 50.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 2 | 8 | 58.15% |
| APTV230120P00055000 | 2022-09-29 1:30PM EDT | 55.00 | 1.85 | 1.35 | 1.60 | 0.00 | - | 19 | 21 | 65.38% |
| APTV230120P00060000 | 2022-09-29 1:30PM EDT | 60.00 | 2.65 | 1.90 | 2.20 | 0.00 | - | 7 | 43 | 61.13% |
| APTV230120P00065000 | 2022-10-03 12:05PM EDT | 65.00 | 3.20 | 2.85 | 3.00 | -0.50 | -13.51% | 1 | 18 | 58.09% |
| APTV230120P00070000 | 2022-10-03 2:46PM EDT | 70.00 | 4.09 | 4.10 | 4.40 | +1.30 | +46.59% | 2 | 27 | 56.47% |
| APTV230120P00075000 | 2022-09-30 3:19PM EDT | 75.00 | 7.20 | 5.50 | 5.90 | 0.00 | - | 1 | 1,001 | 53.44% |
| APTV230120P00077500 | 2022-10-03 1:33PM EDT | 77.50 | 6.80 | 6.60 | 6.80 | -0.30 | -4.23% | 1 | 15 | 52.82% |
| APTV230120P00080000 | 2022-10-03 12:05PM EDT | 80.00 | 8.10 | 7.70 | 7.90 | -0.10 | -1.22% | 5 | 258 | 52.19% |
| APTV230120P00082500 | 2022-10-03 12:39PM EDT | 82.50 | 9.00 | 8.70 | 9.10 | -1.00 | -10.00% | 9 | 206 | 50.98% |
| APTV230120P00085000 | 2022-10-03 2:48PM EDT | 85.00 | 9.70 | 10.00 | 10.40 | +0.30 | +3.19% | 5 | 301 | 50.32% |
| APTV230120P00087500 | 2022-10-03 12:34PM EDT | 87.50 | 11.70 | 11.30 | 11.90 | -1.20 | -9.30% | 1 | 232 | 51.31% |
| APTV230120P00090000 | 2022-10-03 2:58PM EDT | 90.00 | 12.30 | 12.80 | 13.30 | -2.30 | -15.75% | 37 | 166 | 50.10% |
| APTV230120P00092500 | 2022-09-29 11:15AM EDT | 92.50 | 16.00 | 14.40 | 14.90 | 0.00 | - | 2 | 309 | 49.46% |
| APTV230120P00095000 | 2022-09-29 11:21AM EDT | 95.00 | 18.00 | 16.00 | 16.40 | 0.00 | - | 2 | 525 | 47.68% |
| APTV230120P00097500 | 2022-09-30 2:06PM EDT | 97.50 | 20.50 | 17.80 | 18.30 | 0.00 | - | 24 | 98 | 47.73% |
| APTV230120P00100000 | 2022-09-30 1:46PM EDT | 100.00 | 22.20 | 19.50 | 20.20 | 0.00 | - | 5 | 168 | 47.29% |
| APTV230120P00105000 | 2022-09-06 2:11PM EDT | 105.00 | 20.00 | 23.40 | 24.40 | 0.00 | - | 10 | 174 | 47.78% |
| APTV230120P00110000 | 2022-09-07 12:39PM EDT | 110.00 | 22.80 | 27.30 | 28.50 | 0.00 | - | 7 | 0 | 45.65% |
| APTV230120P00115000 | 2022-07-07 11:18AM EDT | 115.00 | 26.20 | 20.60 | 21.20 | 0.00 | - | 15 | 169 | 0.00% |
| APTV230120P00120000 | 2022-09-20 2:45PM EDT | 120.00 | 28.40 | 36.70 | 38.00 | 0.00 | - | 1 | 105 | 49.17% |
| APTV230120P00125000 | 2022-06-07 3:50PM EDT | 125.00 | 22.70 | 33.00 | 34.30 | 0.00 | - | 11 | 101 | 0.00% |
| APTV230120P00130000 | 2022-09-23 12:06PM EDT | 130.00 | 47.70 | 44.50 | 49.30 | 0.00 | - | 280 | 345 | 70.09% |
| APTV230120P00135000 | 2022-04-19 3:18PM EDT | 135.00 | 30.12 | 41.30 | 42.90 | 0.00 | - | 2 | 64 | 0.00% |
| APTV230120P00140000 | 2022-09-01 1:28PM EDT | 140.00 | 48.00 | 59.50 | 63.90 | 0.00 | - | 21 | 3 | 96.68% |
| APTV230120P00145000 | 2022-09-23 3:44PM EDT | 145.00 | 61.48 | 59.50 | 64.30 | 0.00 | - | 1 | 0 | 80.76% |
| APTV230120P00150000 | 2022-07-18 12:45PM EDT | 150.00 | 56.74 | 44.00 | 44.50 | 0.00 | - | 3 | 853 | 0.00% |
| APTV230120P00155000 | 2022-02-15 11:40AM EDT | 155.00 | 26.40 | 44.20 | 46.10 | 0.00 | - | 40 | 89 | 0.00% |
| APTV230120P00160000 | 2022-05-12 10:42AM EDT | 160.00 | 68.40 | 56.50 | 59.50 | 0.00 | - | 2 | 47 | 0.00% |
| APTV230120P00165000 | 2022-01-12 3:01PM EDT | 165.00 | 24.90 | 38.50 | 39.10 | 0.00 | - | 2 | 41 | 0.00% |
| APTV230120P00170000 | 2022-01-27 10:50AM EDT | 170.00 | 40.00 | 39.70 | 42.60 | 0.00 | - | 10 | 125 | 0.00% |
| APTV230120P00175000 | 2022-01-12 2:54PM EDT | 175.00 | 31.00 | 46.00 | 48.10 | 0.00 | - | 5 | 14 | 0.00% |
| APTV230120P00180000 | 2022-05-20 12:22PM EDT | 180.00 | 87.52 | 91.00 | 95.40 | 0.00 | - | 1 | 0 | 0.00% |
| APTV230120P00185000 | 2022-03-29 12:05PM EDT | 185.00 | 59.50 | 79.00 | 83.30 | 0.00 | - | - | 6 | 0.00% |
| APTV230120P00200000 | 2022-04-18 10:17AM EDT | 200.00 | 94.30 | 99.50 | 103.80 | 0.00 | - | 1 | 0 | 0.00% |
| APTV230120P00210000 | 2021-11-10 7:55AM EDT | 210.00 | 56.30 | 48.00 | 51.10 | 0.00 | - | - | 19 | 0.00% |
| APTV230120P00240000 | 2021-11-10 7:55AM EDT | 240.00 | 82.65 | 73.80 | 77.50 | 0.00 | - | - | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
