Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:43AM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-11-21 2:21PM EST | 60.00 | 46.35 | 34.20 | 35.30 | 0.00 | - | 10 | 10 | 0.00% |
| APTV230217C00070000 | 2023-01-13 3:00PM EST | 70.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APTV230217C00075000 | 2022-12-15 3:48PM EST | 75.00 | 22.60 | 24.60 | 28.30 | 0.00 | - | 5 | 1 | 0.00% |
| APTV230217C00080000 | 2023-01-13 3:11PM EST | 80.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| APTV230217C00082500 | 2022-10-11 2:56PM EST | 82.50 | 10.80 | 29.40 | 31.10 | 0.00 | - | - | 48 | 136.77% |
| APTV230217C00085000 | 2022-11-11 11:04AM EST | 85.00 | 29.50 | 12.50 | 12.90 | 0.00 | - | 15 | 34 | 0.00% |
| APTV230217C00087500 | 2022-12-23 2:05PM EST | 87.50 | 8.20 | 15.00 | 19.60 | 0.00 | - | 5 | 27 | 0.00% |
| APTV230217C00090000 | 2023-01-26 1:55PM EST | 90.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| APTV230217C00092500 | 2023-01-13 3:11PM EST | 92.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 26 | 93 | 0.00% |
| APTV230217C00095000 | 2023-01-12 10:05AM EST | 95.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| APTV230217C00097500 | 2023-01-25 10:31AM EST | 97.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 8 | 84 | 0.00% |
| APTV230217C00100000 | 2023-01-25 10:31AM EST | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 239 | 502 | 0.00% |
| APTV230217C00105000 | 2023-01-26 11:43AM EST | 105.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 0.00% |
| APTV230217C00110000 | 2023-01-26 3:25PM EST | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 21 | 1,299 | 0.78% |
| APTV230217C00115000 | 2023-01-26 1:45PM EST | 115.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| APTV230217C00120000 | 2023-01-26 2:26PM EST | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 6.25% |
| APTV230217C00125000 | 2023-01-23 12:10PM EST | 125.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 12.50% |
| APTV230217C00130000 | 2022-11-29 9:30AM EST | 130.00 | 1.31 | 0.00 | 4.80 | 0.00 | - | 1 | 55 | 80.10% |
| APTV230217C00135000 | 2022-11-29 9:30AM EST | 135.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 54.83% |
| APTV230217C00140000 | 2022-12-28 3:06PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| APTV230217C00145000 | 2022-12-21 12:32PM EST | 145.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 107.81% |
| APTV230217C00150000 | 2022-11-11 3:47PM EST | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 12 | 18 | 115.87% |
| APTV230217C00160000 | 2022-08-15 12:23PM EST | 160.00 | 1.77 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 86.52% |
| APTV230217C00165000 | 2022-12-02 3:29PM EST | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 137.52% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-26 2:34PM EST | 45.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 233.30% |
| APTV230217P00047500 | 2022-08-03 8:30AM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APTV230217P00055000 | 2022-09-29 12:29PM EST | 55.00 | 2.40 | 0.70 | 1.15 | 0.00 | - | - | 1 | 182.23% |
| APTV230217P00060000 | 2022-07-05 11:24AM EST | 60.00 | 3.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 178.42% |
| APTV230217P00065000 | 2023-01-11 1:06PM EST | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| APTV230217P00070000 | 2022-10-27 8:37AM EST | 70.00 | 2.25 | 0.65 | 0.95 | 0.00 | - | 2 | 0 | 122.36% |
| APTV230217P00072500 | 2022-12-30 1:05PM EST | 72.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| APTV230217P00075000 | 2023-01-13 1:26PM EST | 75.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| APTV230217P00077500 | 2023-01-13 1:26PM EST | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 25.00% |
| APTV230217P00080000 | 2023-01-26 12:26PM EST | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| APTV230217P00082500 | 2022-12-28 11:36AM EST | 82.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 12 | 33 | 25.00% |
| APTV230217P00085000 | 2023-01-20 11:38AM EST | 85.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 25.00% |
| APTV230217P00087500 | 2023-01-19 3:26PM EST | 87.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 25.00% |
| APTV230217P00090000 | 2023-01-26 9:30AM EST | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 12.50% |
| APTV230217P00092500 | 2023-01-23 1:00PM EST | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 12.50% |
| APTV230217P00095000 | 2023-01-26 11:56AM EST | 95.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 12.50% |
| APTV230217P00097500 | 2023-01-25 12:08PM EST | 97.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 12.50% |
| APTV230217P00100000 | 2023-01-25 9:30AM EST | 100.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 6.25% |
| APTV230217P00105000 | 2023-01-24 10:36AM EST | 105.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 3.13% |
| APTV230217P00110000 | 2023-01-19 11:24AM EST | 110.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| APTV230217P00115000 | 2022-11-15 2:39PM EST | 115.00 | 11.60 | 19.40 | 20.20 | 0.00 | - | 69 | 72 | 153.30% |
| APTV230217P00120000 | 2022-11-15 1:10PM EST | 120.00 | 13.00 | 24.90 | 25.50 | 0.00 | - | 8 | 18 | 173.46% |
| APTV230217P00125000 | 2022-11-30 10:00AM EST | 125.00 | 22.50 | 29.60 | 34.20 | 0.00 | - | 1 | 1 | 204.13% |
© 2023 Yahoo. All rights reserved.
