APTV - Aptiv PLC
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230818C00047500 | 2022-12-28 2:17PM EDT | 47.50 | 45.60 | 62.00 | 65.40 | 0.00 | - | - | 6 | 280.88% |
| APTV230818C00055000 | 2023-01-06 11:27AM EDT | 55.00 | 43.80 | 60.50 | 63.60 | 0.00 | - | 6 | 32 | 299.98% |
| APTV230818C00060000 | 2022-12-30 1:57PM EDT | 60.00 | 36.60 | 50.90 | 54.80 | 0.00 | - | 6 | 31 | 230.57% |
| APTV230818C00065000 | 2022-12-30 12:12PM EDT | 65.00 | 32.70 | 47.00 | 49.70 | 0.00 | - | 6 | 20 | 211.89% |
| APTV230818C00070000 | 2023-05-15 12:31PM EDT | 70.00 | 25.79 | 27.40 | 30.60 | 0.00 | - | 1 | 13 | 59.28% |
| APTV230818C00075000 | 2023-05-18 10:09AM EDT | 75.00 | 21.20 | 22.90 | 26.30 | 0.00 | - | 1 | 31 | 57.32% |
| APTV230818C00080000 | 2023-05-17 11:36AM EDT | 80.00 | 15.40 | 18.40 | 21.30 | 0.00 | - | 1 | 16 | 62.89% |
| APTV230818C00085000 | 2023-06-01 11:21AM EDT | 85.00 | 9.10 | 15.00 | 16.10 | 0.00 | - | 11 | 20 | 49.73% |
| APTV230818C00087500 | 2023-05-24 10:40AM EDT | 87.50 | 8.90 | 13.00 | 14.70 | 0.00 | - | - | 7 | 51.87% |
| APTV230818C00090000 | 2023-05-31 10:28AM EDT | 90.00 | 5.20 | 11.10 | 11.80 | 0.00 | - | 1 | 18 | 43.02% |
| APTV230818C00092500 | 2023-06-02 1:50PM EDT | 92.50 | 7.00 | 9.50 | 9.70 | 0.00 | - | 2 | 86 | 39.40% |
| APTV230818C00095000 | 2023-06-08 1:38PM EDT | 95.00 | 7.57 | 7.80 | 8.10 | 0.00 | - | 11 | 43 | 38.31% |
| APTV230818C00097500 | 2023-06-09 3:37PM EDT | 97.50 | 6.30 | 6.40 | 6.60 | 0.00 | - | 4 | 414 | 36.96% |
| APTV230818C00100000 | 2023-06-09 2:32PM EDT | 100.00 | 4.90 | 5.10 | 5.40 | -0.10 | -2.00% | 21 | 215 | 36.51% |
| APTV230818C00105000 | 2023-06-09 2:40PM EDT | 105.00 | 2.90 | 3.00 | 3.30 | -0.05 | -1.69% | 151 | 328 | 34.67% |
| APTV230818C00110000 | 2023-06-08 10:03AM EDT | 110.00 | 1.75 | 1.65 | 1.90 | 0.00 | - | 3 | 393 | 33.51% |
| APTV230818C00115000 | 2023-05-12 10:29AM EDT | 115.00 | 1.07 | 0.80 | 1.80 | 0.00 | - | 1 | 41 | 39.58% |
| APTV230818C00120000 | 2023-05-30 2:32PM EDT | 120.00 | 0.35 | 0.40 | 1.90 | 0.00 | - | 1 | 79 | 46.58% |
| APTV230818C00125000 | 2023-06-08 1:30PM EDT | 125.00 | 0.28 | 0.10 | 0.35 | 0.00 | - | 1 | 1,010 | 33.74% |
| APTV230818C00130000 | 2023-05-26 9:30AM EDT | 130.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 12 | 59 | 34.18% |
| APTV230818C00135000 | 2023-05-22 3:09PM EDT | 135.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 64 | 36.13% |
| APTV230818C00140000 | 2023-05-16 11:40AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 39.45% |
| APTV230818C00145000 | 2023-05-01 1:57PM EDT | 145.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 55 | 44.53% |
| APTV230818C00150000 | 2023-06-02 1:46PM EDT | 150.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 43.07% |
| APTV230818C00155000 | 2023-05-08 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| APTV230818C00160000 | 2023-02-23 4:29PM EDT | 160.00 | 1.40 | 0.00 | 1.70 | 0.00 | - | - | 1 | 68.90% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230818P00047500 | 2023-04-18 2:59PM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 76.17% |
| APTV230818P00060000 | 2023-03-30 9:30AM EDT | 60.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 71.05% |
| APTV230818P00065000 | 2023-05-31 10:25AM EDT | 65.00 | 0.65 | 0.20 | 0.40 | 0.00 | - | 153 | 154 | 53.13% |
| APTV230818P00070000 | 2023-05-22 9:30AM EDT | 70.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 55.81% |
| APTV230818P00075000 | 2023-05-30 11:21AM EDT | 75.00 | 1.55 | 0.55 | 0.75 | 0.00 | - | 31 | 1,906 | 45.85% |
| APTV230818P00080000 | 2023-06-08 10:17AM EDT | 80.00 | 1.00 | 0.80 | 1.10 | 0.00 | - | 3 | 38 | 41.60% |
| APTV230818P00082500 | 2023-06-05 2:31PM EDT | 82.50 | 2.15 | 1.15 | 1.30 | 0.00 | - | 6 | 91 | 39.16% |
| APTV230818P00085000 | 2023-06-05 10:13AM EDT | 85.00 | 2.75 | 1.50 | 1.65 | 0.00 | - | 8 | 90 | 37.71% |
| APTV230818P00087500 | 2023-05-30 2:36PM EDT | 87.50 | 4.30 | 1.90 | 2.40 | 0.00 | - | 19 | 52 | 38.72% |
| APTV230818P00090000 | 2023-06-07 10:16AM EDT | 90.00 | 3.20 | 2.50 | 3.90 | 0.00 | - | 14 | 160 | 43.64% |
| APTV230818P00092500 | 2023-06-08 10:24AM EDT | 92.50 | 3.30 | 3.20 | 3.40 | 0.00 | - | 41 | 140 | 34.25% |
| APTV230818P00095000 | 2023-06-09 3:12PM EDT | 95.00 | 4.30 | 4.10 | 4.30 | 0.00 | - | 23 | 113 | 33.44% |
| APTV230818P00097500 | 2023-06-09 3:18PM EDT | 97.50 | 5.30 | 5.10 | 5.30 | +0.20 | +3.92% | 32 | 52 | 32.25% |
| APTV230818P00100000 | 2023-06-09 2:23PM EDT | 100.00 | 6.60 | 6.30 | 6.50 | +0.10 | +1.54% | 69 | 872 | 31.24% |
| APTV230818P00105000 | 2023-05-30 10:09AM EDT | 105.00 | 14.70 | 9.20 | 9.60 | 0.00 | - | 1 | 94 | 30.20% |
| APTV230818P00110000 | 2023-05-30 10:09AM EDT | 110.00 | 19.70 | 12.50 | 14.60 | 0.00 | - | 1 | 475 | 38.46% |
| APTV230818P00115000 | 2023-05-03 1:56PM EDT | 115.00 | 15.40 | 20.30 | 22.10 | 0.00 | - | 2 | 6 | 56.81% |
| APTV230818P00120000 | 2023-04-28 10:58AM EDT | 120.00 | 19.10 | 26.90 | 29.00 | 0.00 | - | 5 | 0 | 75.37% |
| APTV230818P00125000 | 2023-02-07 2:50PM EDT | 125.00 | 16.70 | 14.70 | 17.50 | 0.00 | - | - | 9 | 0.00% |
| APTV230818P00140000 | 2023-03-15 1:27PM EDT | 140.00 | 32.90 | 31.70 | 35.50 | 0.00 | - | - | 0 | 0.00% |
| APTV230818P00145000 | 2023-03-03 11:14AM EDT | 145.00 | 27.60 | 31.00 | 34.30 | 0.00 | - | 2 | 2 | 0.00% |
| APTV230818P00150000 | 2023-04-27 10:00AM EDT | 150.00 | 49.00 | 57.00 | 58.70 | 0.00 | - | 1 | 0 | 108.56% |
© 2023 Yahoo. All rights reserved.