New Zealand markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.18+2.38 (+2.22%)
As of 09:43AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217C000600002022-11-21 2:21PM EST60.0046.3534.2035.300.00-10100.00%
APTV230217C000700002023-01-13 3:00PM EST70.0031.590.000.000.00-120.00%
APTV230217C000750002022-12-15 3:48PM EST75.0022.6024.6028.300.00-510.00%
APTV230217C000800002023-01-13 3:11PM EST80.0021.510.000.000.00-1320.00%
APTV230217C000825002022-10-11 2:56PM EST82.5010.8029.4031.100.00--48136.77%
APTV230217C000850002022-11-11 11:04AM EST85.0029.5012.5012.900.00-15340.00%
APTV230217C000875002022-12-23 2:05PM EST87.508.2015.0019.600.00-5270.00%
APTV230217C000900002023-01-26 1:55PM EST90.0016.900.000.000.00-1990.00%
APTV230217C000925002023-01-13 3:11PM EST92.5010.700.000.000.00-26930.00%
APTV230217C000950002023-01-12 10:05AM EST95.008.200.000.000.00-11080.00%
APTV230217C000975002023-01-25 10:31AM EST97.508.600.000.000.00-8840.00%
APTV230217C001000002023-01-25 10:31AM EST100.006.800.000.000.00-2395020.00%
APTV230217C001050002023-01-26 11:43AM EST105.004.800.000.000.00-22430.00%
APTV230217C001100002023-01-26 3:25PM EST110.002.700.000.000.00-211,2990.78%
APTV230217C001150002023-01-26 1:45PM EST115.001.150.000.000.00-1906.25%
APTV230217C001200002023-01-26 2:26PM EST120.000.450.000.000.00-32826.25%
APTV230217C001250002023-01-23 12:10PM EST125.000.210.000.000.00-310812.50%
APTV230217C001300002022-11-29 9:30AM EST130.001.310.004.800.00-15580.10%
APTV230217C001350002022-11-29 9:30AM EST135.000.850.000.400.00-11154.83%
APTV230217C001400002022-12-28 3:06PM EST140.000.050.000.000.00-11825.00%
APTV230217C001450002022-12-21 12:32PM EST145.000.220.004.800.00-118107.81%
APTV230217C001500002022-11-11 3:47PM EST150.001.300.004.800.00-1218115.87%
APTV230217C001600002022-08-15 12:23PM EST160.001.770.000.800.00-1286.52%
APTV230217C001650002022-12-02 3:29PM EST165.000.100.004.800.00-911137.52%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217P000450002022-08-26 2:34PM EST45.000.700.851.200.00-33233.30%
APTV230217P000475002022-08-03 8:30AM EST47.500.550.000.000.00-1150.00%
APTV230217P000550002022-09-29 12:29PM EST55.002.400.701.150.00--1182.23%
APTV230217P000600002022-07-05 11:24AM EST60.003.200.951.800.00--1178.42%
APTV230217P000650002023-01-11 1:06PM EST65.000.300.000.000.00-13150.00%
APTV230217P000700002022-10-27 8:37AM EST70.002.250.650.950.00-20122.36%
APTV230217P000725002022-12-30 1:05PM EST72.500.850.000.000.00-3925.00%
APTV230217P000750002023-01-13 1:26PM EST75.000.540.000.000.00-42525.00%
APTV230217P000775002023-01-13 1:26PM EST77.500.600.000.000.00-411325.00%
APTV230217P000800002023-01-26 12:26PM EST80.000.200.000.000.00-57425.00%
APTV230217P000825002022-12-28 11:36AM EST82.502.750.000.000.00-123325.00%
APTV230217P000850002023-01-20 11:38AM EST85.000.580.000.000.00-211225.00%
APTV230217P000875002023-01-19 3:26PM EST87.500.980.000.000.00-107425.00%
APTV230217P000900002023-01-26 9:30AM EST90.000.550.000.000.00-119312.50%
APTV230217P000925002023-01-23 1:00PM EST92.500.750.000.000.00-416312.50%
APTV230217P000950002023-01-26 11:56AM EST95.001.190.000.000.00-29512.50%
APTV230217P000975002023-01-25 12:08PM EST97.501.950.000.000.00-146112.50%
APTV230217P001000002023-01-25 9:30AM EST100.002.300.000.000.00-23386.25%
APTV230217P001050002023-01-24 10:36AM EST105.003.950.000.000.00-21583.13%
APTV230217P001100002023-01-19 11:24AM EST110.0012.000.000.000.00-8450.00%
APTV230217P001150002022-11-15 2:39PM EST115.0011.6019.4020.200.00-6972153.30%
APTV230217P001200002022-11-15 1:10PM EST120.0013.0024.9025.500.00-818173.46%
APTV230217P001250002022-11-30 10:00AM EST125.0022.5029.6034.200.00-11204.13%