Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240119C00047500 | 2023-05-11 3:30PM EDT | 47.50 | 48.46 | 50.10 | 54.40 | 0.00 | - | - | 2 | 98.44% |
| APTV240119C00070000 | 2023-07-03 12:29PM EDT | 70.00 | 36.70 | 37.10 | 41.10 | 0.00 | - | - | 1 | 119.91% |
| APTV240119C00080000 | 2023-05-26 12:28PM EDT | 80.00 | 19.90 | 20.50 | 23.60 | 0.00 | - | 19 | 19 | 53.20% |
| APTV240119C00085000 | 2023-08-21 10:29AM EDT | 85.00 | 16.47 | 21.10 | 22.00 | 0.00 | - | 1 | 1 | 68.01% |
| APTV240119C00087500 | 2023-06-06 10:50AM EDT | 87.50 | 15.00 | 20.70 | 22.40 | 0.00 | - | 6 | 1 | 74.93% |
| APTV240119C00090000 | 2023-08-11 11:15AM EDT | 90.00 | 16.00 | 14.60 | 15.30 | 0.00 | - | 1 | 112 | 50.65% |
| APTV240119C00092500 | 2023-09-08 9:43AM EDT | 92.50 | 12.50 | 10.60 | 11.30 | 0.00 | - | 1 | 10 | 38.05% |
| APTV240119C00095000 | 2023-09-08 9:43AM EDT | 95.00 | 10.83 | 9.40 | 9.70 | 0.00 | - | 1 | 72 | 36.87% |
| APTV240119C00097500 | 2023-09-22 12:07PM EDT | 97.50 | 8.00 | 7.90 | 8.20 | -4.10 | -33.88% | 1 | 115 | 35.65% |
| APTV240119C00100000 | 2023-09-22 11:08AM EDT | 100.00 | 7.00 | 6.70 | 6.90 | -0.40 | -5.41% | 55 | 57 | 34.80% |
| APTV240119C00105000 | 2023-09-19 3:32PM EDT | 105.00 | 6.49 | 4.50 | 4.70 | 0.00 | - | 1 | 306 | 33.25% |
| APTV240119C00110000 | 2023-09-13 3:56PM EDT | 110.00 | 4.33 | 2.95 | 3.10 | 0.00 | - | 4 | 166 | 32.26% |
| APTV240119C00115000 | 2023-09-22 1:49PM EDT | 115.00 | 1.95 | 1.85 | 2.00 | -1.25 | -39.06% | 3 | 194 | 31.69% |
| APTV240119C00120000 | 2023-09-01 12:42PM EDT | 120.00 | 2.45 | 1.15 | 1.30 | 0.00 | - | 1 | 181 | 31.64% |
| APTV240119C00125000 | 2023-09-08 10:34AM EDT | 125.00 | 0.95 | 0.70 | 0.85 | 0.00 | - | 1 | 116 | 31.81% |
| APTV240119C00130000 | 2023-08-11 3:49PM EDT | 130.00 | 1.25 | 0.65 | 0.80 | 0.00 | - | 12 | 17 | 34.89% |
| APTV240119C00135000 | 2023-08-02 10:16AM EDT | 135.00 | 2.00 | 0.65 | 0.80 | 0.00 | - | 1 | 50 | 38.21% |
| APTV240119C00140000 | 2023-08-31 11:48AM EDT | 140.00 | 0.45 | 0.00 | 0.45 | 0.00 | - | 10 | 20 | 36.65% |
| APTV240119C00145000 | 2023-07-31 9:59AM EDT | 145.00 | 1.25 | 0.05 | 0.55 | 0.00 | - | 9 | 18 | 40.97% |
| APTV240119C00150000 | 2023-07-11 9:30AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| APTV240119C00155000 | 2023-07-10 10:00AM EDT | 155.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 30 | 32 | 46.22% |
| APTV240119C00160000 | 2023-09-22 2:28PM EDT | 160.00 | 0.14 | 0.00 | 1.20 | -0.41 | -74.55% | 10 | 1 | 57.15% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240119P00045000 | 2023-07-28 1:52PM EDT | 45.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 3 | 59 | 70.56% |
| APTV240119P00047500 | 2023-05-24 12:25PM EDT | 47.50 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 107.42% |
| APTV240119P00060000 | 2023-05-24 11:10AM EDT | 60.00 | 1.50 | 0.45 | 1.00 | 0.00 | - | - | 14 | 56.98% |
| APTV240119P00065000 | 2023-06-01 2:02PM EDT | 65.00 | 2.10 | 0.65 | 1.55 | 0.00 | - | 1 | 1 | 54.57% |
| APTV240119P00070000 | 2023-08-21 9:59AM EDT | 70.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 38.40% |
| APTV240119P00075000 | 2023-09-21 9:50AM EDT | 75.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 1 | 16 | 36.45% |
| APTV240119P00080000 | 2023-09-22 9:30AM EDT | 80.00 | 1.35 | 1.25 | 1.90 | -0.80 | -37.21% | 32 | 10 | 38.57% |
| APTV240119P00082500 | 2023-09-20 1:28PM EDT | 82.50 | 0.93 | 1.60 | 1.70 | 0.00 | - | 5 | 7 | 33.18% |
| APTV240119P00085000 | 2023-09-06 10:11AM EDT | 85.00 | 1.45 | 2.00 | 2.30 | 0.00 | - | 7 | 35 | 33.29% |
| APTV240119P00087500 | 2023-09-22 11:05AM EDT | 87.50 | 2.60 | 2.55 | 2.65 | -0.25 | -8.77% | 53 | 43 | 31.24% |
| APTV240119P00090000 | 2023-09-22 11:05AM EDT | 90.00 | 3.20 | 3.10 | 3.30 | -0.30 | -8.57% | 70 | 633 | 30.43% |
| APTV240119P00092500 | 2023-09-22 11:05AM EDT | 92.50 | 3.90 | 3.80 | 4.10 | +0.80 | +25.81% | 402 | 60 | 29.77% |
| APTV240119P00095000 | 2023-09-22 11:05AM EDT | 95.00 | 4.80 | 4.70 | 4.90 | +1.00 | +26.32% | 20 | 1,049 | 28.48% |
| APTV240119P00097500 | 2023-09-21 1:43PM EDT | 97.50 | 6.00 | 5.80 | 6.00 | 0.00 | - | 8 | 47 | 27.93% |
| APTV240119P00100000 | 2023-09-20 2:34PM EDT | 100.00 | 4.80 | 6.90 | 7.20 | 0.00 | - | 1 | 146 | 27.14% |
| APTV240119P00105000 | 2023-09-15 10:46AM EDT | 105.00 | 7.20 | 9.80 | 10.00 | 0.00 | - | 29 | 324 | 25.16% |
| APTV240119P00110000 | 2023-09-14 9:52AM EDT | 110.00 | 10.90 | 13.30 | 13.80 | 0.00 | - | 1 | 112 | 25.11% |
| APTV240119P00115000 | 2023-08-04 11:46AM EDT | 115.00 | 11.40 | 12.40 | 12.70 | 0.00 | - | 27 | 26 | 0.00% |
© 2023 Yahoo. All rights reserved.
