New Zealand markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.59+3.79 (+3.55%)
At close: 04:00PM EST
110.59 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230519C000500002022-09-29 12:44PM EST50.0033.4041.8043.800.00-680.00%
APTV230519C000550002022-09-23 12:58PM EST55.0032.1034.5037.800.00-110.00%
APTV230519C000600002022-12-28 2:35PM EST60.0032.5050.0052.600.00-62469.19%
APTV230519C000650002022-12-23 2:22PM EST65.0028.6038.1042.700.00-6210.00%
APTV230519C000700002023-01-13 3:00PM EST70.0033.6741.2043.700.00-12869.12%
APTV230519C000725002022-12-30 1:40PM EST72.5023.8038.4040.400.00-102358.85%
APTV230519C000750002022-12-27 10:51AM EST75.0021.9031.9034.300.00-8230.00%
APTV230519C000775002023-01-09 2:59PM EST77.5024.5034.3035.700.00-6957.43%
APTV230519C000800002022-12-22 2:16PM EST80.0016.9525.5027.300.00-280.00%
APTV230519C000850002023-01-17 9:31AM EST85.0022.1227.5029.200.00-13952.52%
APTV230519C000875002022-12-22 2:20PM EST87.5012.2019.1021.100.00-14340.00%
APTV230519C000900002022-12-07 3:51PM EST90.0017.2914.9016.300.00-55560.00%
APTV230519C000925002022-12-30 1:08PM EST92.5010.8021.4022.900.00-311052.67%
APTV230519C000950002023-01-05 11:02AM EST95.0010.9018.5020.300.00-116847.78%
APTV230519C000975002023-01-23 3:17PM EST97.5014.7217.6018.600.00-11747.45%
APTV230519C001000002023-01-24 3:34PM EST100.0012.8015.7016.600.00-524845.31%
APTV230519C001050002023-01-27 11:59AM EST105.0013.0012.6012.90+3.80+41.30%28541.64%
APTV230519C001100002023-01-27 1:20PM EST110.0010.659.7010.10+3.35+45.89%216140.47%
APTV230519C001150002023-01-27 9:51AM EST115.006.507.307.50+2.30+54.76%525938.53%
APTV230519C001200002023-01-27 2:19PM EST120.005.605.205.50+1.90+51.35%1420837.42%
APTV230519C001250002023-01-27 12:12PM EST125.003.723.604.00+1.40+60.34%416636.84%
APTV230519C001300002023-01-25 9:30AM EST130.001.902.452.85+0.60+46.15%28036.37%
APTV230519C001350002023-01-27 12:13PM EST135.001.601.451.90+0.39+32.23%1012335.39%
APTV230519C001400002023-01-23 9:53AM EST140.000.690.751.300.00-41535.12%
APTV230519C001450002023-01-27 1:20PM EST145.000.830.400.95+0.38+84.44%41835.60%
APTV230519C001500002022-11-21 2:38PM EST150.002.150.000.900.00-2138.27%
APTV230519C001600002022-11-22 3:33PM EST160.001.180.001.100.00--1746.14%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230519P000400002023-01-25 3:02PM EST40.000.450.004.800.00-312144.43%
APTV230519P000500002022-10-25 11:32AM EST50.001.900.001.400.00--486.67%
APTV230519P000550002022-09-23 11:00AM EST55.003.002.102.850.00-11105.54%
APTV230519P000600002022-10-10 9:54AM EST60.004.601.352.250.00--586.47%
APTV230519P000650002023-01-04 2:33PM EST65.001.330.004.800.00-1883.91%
APTV230519P000700002023-01-17 9:37AM EST70.001.000.004.800.00-235274.66%
APTV230519P000725002022-12-27 10:21AM EST72.503.030.200.950.00-12454.25%
APTV230519P000750002023-01-27 12:12PM EST75.000.780.751.05-0.52-40.00%269850.02%
APTV230519P000775002023-01-17 9:30AM EST77.501.800.601.150.00-236449.66%
APTV230519P000800002023-01-25 11:05AM EST80.001.751.002.150.00-14450.50%
APTV230519P000825002022-12-16 12:55PM EST82.506.002.253.900.00-12658.87%
APTV230519P000850002023-01-27 12:12PM EST85.001.520.701.85+0.07+4.83%216645.62%
APTV230519P000875002022-12-20 2:41PM EST87.507.203.203.700.00-15253.15%
APTV230519P000900002023-01-26 12:27PM EST90.002.972.002.600.00-548743.64%
APTV230519P000925002023-01-25 3:28PM EST92.503.652.053.500.00-51,04745.29%
APTV230519P000950002023-01-19 11:40AM EST95.006.512.903.400.00-67440.67%
APTV230519P000975002022-12-15 3:36PM EST97.5011.306.406.800.00-21952.81%
APTV230519P001000002023-01-19 11:40AM EST100.008.674.304.700.00-622139.06%
APTV230519P001050002023-01-25 10:53AM EST105.008.925.906.300.00-19837.24%
APTV230519P001100002023-01-23 3:49PM EST110.009.307.908.300.00-314535.47%
APTV230519P001150002023-01-25 11:24AM EST115.0014.4010.4010.800.00-11733.96%
APTV230519P001200002022-11-29 10:39AM EST120.0021.7027.5027.900.00-3690.42%
APTV230519P001250002022-11-15 1:18PM EST125.0020.0030.8031.300.00-1190.32%