Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-08-04 12:11PM EDT | 60.00 | 43.00 | 33.70 | 34.50 | 0.00 | - | - | 10 | 146.09% |
| APTV230217C00075000 | 2022-09-09 12:24PM EDT | 75.00 | 24.50 | 12.40 | 13.10 | 0.00 | - | 5 | 5 | 59.03% |
| APTV230217C00080000 | 2022-07-19 10:49AM EDT | 80.00 | 23.40 | 31.20 | 32.60 | 0.00 | - | 1 | 21 | 176.75% |
| APTV230217C00085000 | 2022-09-30 12:00PM EDT | 85.00 | 8.90 | 7.60 | 8.20 | -2.64 | -22.88% | 1 | 20 | 54.85% |
| APTV230217C00090000 | 2022-09-30 3:28PM EDT | 90.00 | 6.20 | 5.90 | 6.50 | -0.60 | -8.82% | 11 | 27 | 54.00% |
| APTV230217C00092500 | 2022-09-29 2:37PM EDT | 92.50 | 5.90 | 5.20 | 5.70 | 0.00 | - | 13 | 13 | 53.53% |
| APTV230217C00095000 | 2022-09-30 2:07PM EDT | 95.00 | 5.00 | 4.50 | 5.00 | -0.30 | -5.66% | 16 | 99 | 52.92% |
| APTV230217C00097500 | 2022-09-30 9:54AM EDT | 97.50 | 4.80 | 3.80 | 4.30 | -1.20 | -20.00% | 2 | 54 | 51.92% |
| APTV230217C00100000 | 2022-09-30 2:10PM EDT | 100.00 | 3.90 | 3.10 | 3.70 | 0.00 | - | 4 | 105 | 50.78% |
| APTV230217C00105000 | 2022-09-30 1:50PM EDT | 105.00 | 2.90 | 2.50 | 2.95 | -0.05 | -1.69% | 1 | 60 | 51.45% |
| APTV230217C00110000 | 2022-09-29 11:07AM EDT | 110.00 | 2.40 | 1.75 | 2.10 | 0.00 | - | 4 | 66 | 51.38% |
| APTV230217C00115000 | 2022-09-29 2:00PM EDT | 115.00 | 1.60 | 1.25 | 1.80 | 0.00 | - | 5 | 40 | 50.51% |
| APTV230217C00120000 | 2022-09-27 2:03PM EDT | 120.00 | 1.50 | 1.05 | 1.25 | 0.00 | - | 7 | 61 | 50.37% |
| APTV230217C00125000 | 2022-09-30 12:54PM EDT | 125.00 | 1.08 | 0.85 | 1.00 | -0.42 | -28.00% | 38 | 79 | 51.00% |
| APTV230217C00130000 | 2022-09-29 10:01AM EDT | 130.00 | 0.80 | 0.70 | 0.85 | 0.00 | - | 2 | 51 | 52.00% |
| APTV230217C00135000 | 2022-09-30 9:30AM EDT | 135.00 | 0.60 | 0.60 | 0.75 | -0.20 | -25.00% | 1 | 9 | 53.30% |
| APTV230217C00140000 | 2022-09-27 9:58AM EDT | 140.00 | 0.85 | 0.45 | 0.80 | 0.00 | - | 2 | 8 | 55.10% |
| APTV230217C00145000 | 2022-09-22 11:34AM EDT | 145.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 5 | 14 | 58.86% |
| APTV230217C00150000 | 2022-09-19 1:07PM EDT | 150.00 | 0.75 | 0.10 | 1.75 | 0.00 | - | 4 | 6 | 64.77% |
| APTV230217C00160000 | 2022-08-15 1:23PM EDT | 160.00 | 1.77 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 59.67% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-26 3:34PM EDT | 45.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 67.14% |
| APTV230217P00047500 | 2022-08-03 9:30AM EDT | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APTV230217P00060000 | 2022-07-05 12:24PM EDT | 60.00 | 3.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 45.78% |
| APTV230217P00065000 | 2022-09-22 1:59PM EDT | 65.00 | 2.85 | 4.50 | 5.10 | 0.00 | - | 1 | 2 | 57.51% |
| APTV230217P00070000 | 2022-09-29 10:16AM EDT | 70.00 | 6.34 | 6.10 | 6.60 | +0.34 | +5.67% | 1 | 4 | 54.69% |
| APTV230217P00075000 | 2022-09-29 12:05PM EDT | 75.00 | 7.50 | 8.10 | 8.90 | 0.00 | - | 3 | 29 | 53.41% |
| APTV230217P00080000 | 2022-09-30 3:02PM EDT | 80.00 | 10.40 | 10.60 | 11.00 | +1.30 | +14.29% | 10 | 60 | 50.95% |
| APTV230217P00085000 | 2022-09-30 12:38PM EDT | 85.00 | 12.50 | 13.40 | 14.20 | +2.14 | +20.66% | 11 | 30 | 50.22% |
| APTV230217P00087500 | 2022-09-30 10:32AM EDT | 87.50 | 13.60 | 14.90 | 15.90 | -0.70 | -4.90% | 2 | 18 | 52.33% |
| APTV230217P00090000 | 2022-09-29 11:30AM EDT | 90.00 | 15.50 | 16.50 | 17.00 | 0.00 | - | 13 | 92 | 48.67% |
| APTV230217P00092500 | 2022-09-27 10:11AM EDT | 92.50 | 14.60 | 17.90 | 18.90 | 0.00 | - | 3 | 160 | 48.87% |
| APTV230217P00095000 | 2022-09-19 12:35PM EDT | 95.00 | 10.90 | 19.80 | 20.70 | 0.00 | - | 4 | 21 | 48.07% |
| APTV230217P00097500 | 2022-09-19 12:36PM EDT | 97.50 | 12.20 | 21.30 | 22.40 | 0.00 | - | 5 | 70 | 46.17% |
| APTV230217P00100000 | 2022-09-19 9:51AM EDT | 100.00 | 14.00 | 23.80 | 24.50 | 0.00 | - | 1 | 163 | 46.31% |
| APTV230217P00105000 | 2022-06-17 3:12PM EDT | 105.00 | 23.50 | 20.00 | 21.30 | 0.00 | - | 6 | 6 | 0.00% |
| APTV230217P00110000 | 2022-08-22 9:30AM EDT | 110.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 0.00% |
| APTV230217P00120000 | 2022-08-22 9:30AM EDT | 120.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| APTV230217P00125000 | 2022-07-29 1:38PM EDT | 125.00 | 25.70 | 31.70 | 33.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
