New Zealand markets open in 4 hours 45 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.21-2.24 (-2.78%)
At close: 04:00PM EDT
76.41 -1.80 (-2.30%)
After hours: 06:05PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217C000600002022-08-04 12:11PM EDT60.0043.0033.7034.500.00--10146.09%
APTV230217C000750002022-09-09 12:24PM EDT75.0024.5012.4013.100.00-5559.03%
APTV230217C000800002022-07-19 10:49AM EDT80.0023.4031.2032.600.00-121176.75%
APTV230217C000850002022-09-30 12:00PM EDT85.008.907.608.20-2.64-22.88%12054.85%
APTV230217C000900002022-09-30 3:28PM EDT90.006.205.906.50-0.60-8.82%112754.00%
APTV230217C000925002022-09-29 2:37PM EDT92.505.905.205.700.00-131353.53%
APTV230217C000950002022-09-30 2:07PM EDT95.005.004.505.00-0.30-5.66%169952.92%
APTV230217C000975002022-09-30 9:54AM EDT97.504.803.804.30-1.20-20.00%25451.92%
APTV230217C001000002022-09-30 2:10PM EDT100.003.903.103.700.00-410550.78%
APTV230217C001050002022-09-30 1:50PM EDT105.002.902.502.95-0.05-1.69%16051.45%
APTV230217C001100002022-09-29 11:07AM EDT110.002.401.752.100.00-46651.38%
APTV230217C001150002022-09-29 2:00PM EDT115.001.601.251.800.00-54050.51%
APTV230217C001200002022-09-27 2:03PM EDT120.001.501.051.250.00-76150.37%
APTV230217C001250002022-09-30 12:54PM EDT125.001.080.851.00-0.42-28.00%387951.00%
APTV230217C001300002022-09-29 10:01AM EDT130.000.800.700.850.00-25152.00%
APTV230217C001350002022-09-30 9:30AM EDT135.000.600.600.75-0.20-25.00%1953.30%
APTV230217C001400002022-09-27 9:58AM EDT140.000.850.450.800.00-2855.10%
APTV230217C001450002022-09-22 11:34AM EDT145.000.600.401.000.00-51458.86%
APTV230217C001500002022-09-19 1:07PM EDT150.000.750.101.750.00-4664.77%
APTV230217C001600002022-08-15 1:23PM EDT160.001.770.000.800.00-1259.67%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217P000450002022-08-26 3:34PM EDT45.000.700.851.200.00-3367.14%
APTV230217P000475002022-08-03 9:30AM EDT47.500.550.000.000.00-1112.50%
APTV230217P000600002022-07-05 12:24PM EDT60.003.200.951.800.00--145.78%
APTV230217P000650002022-09-22 1:59PM EDT65.002.854.505.100.00-1257.51%
APTV230217P000700002022-09-29 10:16AM EDT70.006.346.106.60+0.34+5.67%1454.69%
APTV230217P000750002022-09-29 12:05PM EDT75.007.508.108.900.00-32953.41%
APTV230217P000800002022-09-30 3:02PM EDT80.0010.4010.6011.00+1.30+14.29%106050.95%
APTV230217P000850002022-09-30 12:38PM EDT85.0012.5013.4014.20+2.14+20.66%113050.22%
APTV230217P000875002022-09-30 10:32AM EDT87.5013.6014.9015.90-0.70-4.90%21852.33%
APTV230217P000900002022-09-29 11:30AM EDT90.0015.5016.5017.000.00-139248.67%
APTV230217P000925002022-09-27 10:11AM EDT92.5014.6017.9018.900.00-316048.87%
APTV230217P000950002022-09-19 12:35PM EDT95.0010.9019.8020.700.00-42148.07%
APTV230217P000975002022-09-19 12:36PM EDT97.5012.2021.3022.400.00-57046.17%
APTV230217P001000002022-09-19 9:51AM EDT100.0014.0023.8024.500.00-116346.31%
APTV230217P001050002022-06-17 3:12PM EDT105.0023.5020.0021.300.00-660.00%
APTV230217P001100002022-08-22 9:30AM EDT110.0016.500.000.000.00-10220.00%
APTV230217P001200002022-08-22 9:30AM EDT120.0023.310.000.000.00-12120.00%
APTV230217P001250002022-07-29 1:38PM EDT125.0025.7031.7033.000.00-110.00%