Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230519C00050000 | 2022-09-29 12:44PM EST | 50.00 | 33.40 | 41.80 | 43.80 | 0.00 | - | 6 | 8 | 0.00% |
| APTV230519C00055000 | 2022-09-23 12:58PM EST | 55.00 | 32.10 | 34.50 | 37.80 | 0.00 | - | 1 | 1 | 0.00% |
| APTV230519C00060000 | 2022-12-28 2:35PM EST | 60.00 | 32.50 | 50.00 | 52.60 | 0.00 | - | 6 | 24 | 69.19% |
| APTV230519C00065000 | 2022-12-23 2:22PM EST | 65.00 | 28.60 | 38.10 | 42.70 | 0.00 | - | 6 | 21 | 0.00% |
| APTV230519C00070000 | 2023-01-13 3:00PM EST | 70.00 | 33.67 | 41.20 | 43.70 | 0.00 | - | 1 | 28 | 69.12% |
| APTV230519C00072500 | 2022-12-30 1:40PM EST | 72.50 | 23.80 | 38.40 | 40.40 | 0.00 | - | 10 | 23 | 58.85% |
| APTV230519C00075000 | 2022-12-27 10:51AM EST | 75.00 | 21.90 | 31.90 | 34.30 | 0.00 | - | 8 | 23 | 0.00% |
| APTV230519C00077500 | 2023-01-09 2:59PM EST | 77.50 | 24.50 | 34.30 | 35.70 | 0.00 | - | 6 | 9 | 57.43% |
| APTV230519C00080000 | 2022-12-22 2:16PM EST | 80.00 | 16.95 | 25.50 | 27.30 | 0.00 | - | 2 | 8 | 0.00% |
| APTV230519C00085000 | 2023-01-17 9:31AM EST | 85.00 | 22.12 | 27.50 | 29.20 | 0.00 | - | 1 | 39 | 52.52% |
| APTV230519C00087500 | 2022-12-22 2:20PM EST | 87.50 | 12.20 | 19.10 | 21.10 | 0.00 | - | 14 | 34 | 0.00% |
| APTV230519C00090000 | 2022-12-07 3:51PM EST | 90.00 | 17.29 | 14.90 | 16.30 | 0.00 | - | 55 | 56 | 0.00% |
| APTV230519C00092500 | 2022-12-30 1:08PM EST | 92.50 | 10.80 | 21.40 | 22.90 | 0.00 | - | 3 | 110 | 52.67% |
| APTV230519C00095000 | 2023-01-05 11:02AM EST | 95.00 | 10.90 | 18.50 | 20.30 | 0.00 | - | 11 | 68 | 47.78% |
| APTV230519C00097500 | 2023-01-23 3:17PM EST | 97.50 | 14.72 | 17.60 | 18.60 | 0.00 | - | 1 | 17 | 47.45% |
| APTV230519C00100000 | 2023-01-24 3:34PM EST | 100.00 | 12.80 | 15.70 | 16.60 | 0.00 | - | 5 | 248 | 45.31% |
| APTV230519C00105000 | 2023-01-27 11:59AM EST | 105.00 | 13.00 | 12.60 | 12.90 | +3.80 | +41.30% | 2 | 85 | 41.64% |
| APTV230519C00110000 | 2023-01-27 1:20PM EST | 110.00 | 10.65 | 9.70 | 10.10 | +3.35 | +45.89% | 2 | 161 | 40.47% |
| APTV230519C00115000 | 2023-01-27 9:51AM EST | 115.00 | 6.50 | 7.30 | 7.50 | +2.30 | +54.76% | 5 | 259 | 38.53% |
| APTV230519C00120000 | 2023-01-27 2:19PM EST | 120.00 | 5.60 | 5.20 | 5.50 | +1.90 | +51.35% | 14 | 208 | 37.42% |
| APTV230519C00125000 | 2023-01-27 12:12PM EST | 125.00 | 3.72 | 3.60 | 4.00 | +1.40 | +60.34% | 4 | 166 | 36.84% |
| APTV230519C00130000 | 2023-01-25 9:30AM EST | 130.00 | 1.90 | 2.45 | 2.85 | +0.60 | +46.15% | 2 | 80 | 36.37% |
| APTV230519C00135000 | 2023-01-27 12:13PM EST | 135.00 | 1.60 | 1.45 | 1.90 | +0.39 | +32.23% | 10 | 123 | 35.39% |
| APTV230519C00140000 | 2023-01-23 9:53AM EST | 140.00 | 0.69 | 0.75 | 1.30 | 0.00 | - | 4 | 15 | 35.12% |
| APTV230519C00145000 | 2023-01-27 1:20PM EST | 145.00 | 0.83 | 0.40 | 0.95 | +0.38 | +84.44% | 4 | 18 | 35.60% |
| APTV230519C00150000 | 2022-11-21 2:38PM EST | 150.00 | 2.15 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 38.27% |
| APTV230519C00160000 | 2022-11-22 3:33PM EST | 160.00 | 1.18 | 0.00 | 1.10 | 0.00 | - | - | 17 | 46.14% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230519P00040000 | 2023-01-25 3:02PM EST | 40.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 144.43% |
| APTV230519P00050000 | 2022-10-25 11:32AM EST | 50.00 | 1.90 | 0.00 | 1.40 | 0.00 | - | - | 4 | 86.67% |
| APTV230519P00055000 | 2022-09-23 11:00AM EST | 55.00 | 3.00 | 2.10 | 2.85 | 0.00 | - | 1 | 1 | 105.54% |
| APTV230519P00060000 | 2022-10-10 9:54AM EST | 60.00 | 4.60 | 1.35 | 2.25 | 0.00 | - | - | 5 | 86.47% |
| APTV230519P00065000 | 2023-01-04 2:33PM EST | 65.00 | 1.33 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 83.91% |
| APTV230519P00070000 | 2023-01-17 9:37AM EST | 70.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 352 | 74.66% |
| APTV230519P00072500 | 2022-12-27 10:21AM EST | 72.50 | 3.03 | 0.20 | 0.95 | 0.00 | - | 1 | 24 | 54.25% |
| APTV230519P00075000 | 2023-01-27 12:12PM EST | 75.00 | 0.78 | 0.75 | 1.05 | -0.52 | -40.00% | 2 | 698 | 50.02% |
| APTV230519P00077500 | 2023-01-17 9:30AM EST | 77.50 | 1.80 | 0.60 | 1.15 | 0.00 | - | 2 | 364 | 49.66% |
| APTV230519P00080000 | 2023-01-25 11:05AM EST | 80.00 | 1.75 | 1.00 | 2.15 | 0.00 | - | 1 | 44 | 50.50% |
| APTV230519P00082500 | 2022-12-16 12:55PM EST | 82.50 | 6.00 | 2.25 | 3.90 | 0.00 | - | 1 | 26 | 58.87% |
| APTV230519P00085000 | 2023-01-27 12:12PM EST | 85.00 | 1.52 | 0.70 | 1.85 | +0.07 | +4.83% | 2 | 166 | 45.62% |
| APTV230519P00087500 | 2022-12-20 2:41PM EST | 87.50 | 7.20 | 3.20 | 3.70 | 0.00 | - | 1 | 52 | 53.15% |
| APTV230519P00090000 | 2023-01-26 12:27PM EST | 90.00 | 2.97 | 2.00 | 2.60 | 0.00 | - | 5 | 487 | 43.64% |
| APTV230519P00092500 | 2023-01-25 3:28PM EST | 92.50 | 3.65 | 2.05 | 3.50 | 0.00 | - | 5 | 1,047 | 45.29% |
| APTV230519P00095000 | 2023-01-19 11:40AM EST | 95.00 | 6.51 | 2.90 | 3.40 | 0.00 | - | 6 | 74 | 40.67% |
| APTV230519P00097500 | 2022-12-15 3:36PM EST | 97.50 | 11.30 | 6.40 | 6.80 | 0.00 | - | 2 | 19 | 52.81% |
| APTV230519P00100000 | 2023-01-19 11:40AM EST | 100.00 | 8.67 | 4.30 | 4.70 | 0.00 | - | 6 | 221 | 39.06% |
| APTV230519P00105000 | 2023-01-25 10:53AM EST | 105.00 | 8.92 | 5.90 | 6.30 | 0.00 | - | 1 | 98 | 37.24% |
| APTV230519P00110000 | 2023-01-23 3:49PM EST | 110.00 | 9.30 | 7.90 | 8.30 | 0.00 | - | 3 | 145 | 35.47% |
| APTV230519P00115000 | 2023-01-25 11:24AM EST | 115.00 | 14.40 | 10.40 | 10.80 | 0.00 | - | 1 | 17 | 33.96% |
| APTV230519P00120000 | 2022-11-29 10:39AM EST | 120.00 | 21.70 | 27.50 | 27.90 | 0.00 | - | 3 | 6 | 90.42% |
| APTV230519P00125000 | 2022-11-15 1:18PM EST | 125.00 | 20.00 | 30.80 | 31.30 | 0.00 | - | 1 | 1 | 90.32% |
© 2023 Yahoo. All rights reserved.
