Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240216C00060000 | 2023-11-14 12:52PM EST | 60.00 | 21.33 | 19.20 | 23.50 | 0.00 | - | 2 | 0 | 64.04% |
| APTV240216C00070000 | 2023-11-24 10:09AM EST | 70.00 | 14.90 | 11.60 | 12.10 | 0.00 | - | 5 | 0 | 45.80% |
| APTV240216C00072500 | 2023-11-30 11:39AM EST | 72.50 | 12.80 | 9.60 | 10.20 | 0.00 | - | 1 | 2 | 44.10% |
| APTV240216C00075000 | 2023-11-08 2:49PM EST | 75.00 | 5.15 | 8.10 | 8.40 | 0.00 | - | 6 | 12 | 42.21% |
| APTV240216C00077500 | 2023-11-30 10:53AM EST | 77.50 | 7.60 | 6.50 | 6.70 | -1.40 | -15.56% | 1 | 12 | 40.04% |
| APTV240216C00080000 | 2023-12-08 10:47AM EST | 80.00 | 6.15 | 5.10 | 5.30 | -1.65 | -21.15% | 11 | 244 | 38.89% |
| APTV240216C00082500 | 2023-12-07 1:46PM EST | 82.50 | 4.47 | 3.90 | 4.10 | 0.00 | - | 1 | 407 | 37.89% |
| APTV240216C00085000 | 2023-12-08 11:11AM EST | 85.00 | 3.40 | 3.00 | 3.10 | +0.30 | +9.68% | 2 | 229 | 37.04% |
| APTV240216C00087500 | 2023-12-08 12:54PM EST | 87.50 | 2.45 | 2.20 | 2.35 | -0.05 | -2.00% | 98 | 78 | 36.79% |
| APTV240216C00090000 | 2023-12-06 12:21PM EST | 90.00 | 2.20 | 1.60 | 1.75 | 0.00 | - | 2 | 36 | 36.55% |
| APTV240216C00092500 | 2023-12-07 9:47AM EST | 92.50 | 1.20 | 1.15 | 1.30 | 0.00 | - | 5 | 56 | 36.52% |
| APTV240216C00095000 | 2023-11-30 9:44AM EST | 95.00 | 1.32 | 0.80 | 0.95 | 0.00 | - | 1 | 34 | 36.45% |
| APTV240216C00097500 | 2023-11-29 12:55PM EST | 97.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 36.62% |
| APTV240216C00100000 | 2023-12-04 10:46AM EST | 100.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | 1 | 33 | 36.55% |
| APTV240216C00105000 | 2023-11-24 11:09AM EST | 105.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 71 | 37.89% |
| APTV240216C00110000 | 2023-12-08 9:30AM EST | 110.00 | 0.20 | 0.00 | 1.35 | -0.14 | -41.18% | 5 | 84 | 50.83% |
| APTV240216C00115000 | 2023-09-13 10:37AM EST | 115.00 | 4.10 | 1.95 | 2.15 | 0.00 | - | 7 | 610 | 75.05% |
| APTV240216C00120000 | 2023-09-26 12:51PM EST | 120.00 | 1.75 | 0.70 | 0.95 | 0.00 | - | 2 | 35 | 63.40% |
| APTV240216C00125000 | 2023-10-23 10:59AM EST | 125.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 4 | 280 | 57.91% |
| APTV240216C00130000 | 2023-11-15 12:15PM EST | 130.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 97 | 91.77% |
| APTV240216C00135000 | 2023-07-26 12:14PM EST | 135.00 | 3.40 | 0.65 | 1.40 | 0.00 | - | 7 | 8 | 80.05% |
| APTV240216C00140000 | 2023-11-01 2:59PM EST | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 69.04% |
| APTV240216C00150000 | 2023-08-08 1:29PM EST | 150.00 | 1.05 | 0.25 | 1.00 | 0.00 | - | 6 | 12 | 82.76% |
| APTV240216C00155000 | 2023-08-09 1:36PM EST | 155.00 | 0.70 | 0.15 | 0.70 | 0.00 | - | - | 2 | 80.32% |
| APTV240216C00165000 | 2023-07-31 2:44PM EST | 165.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | - | 1 | 84.47% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240216P00055000 | 2023-11-29 11:17AM EST | 55.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 105 | 51.66% |
| APTV240216P00060000 | 2023-11-09 1:28PM EST | 60.00 | 1.00 | 0.15 | 0.50 | 0.00 | - | 2 | 70 | 46.58% |
| APTV240216P00065000 | 2023-11-21 9:52AM EST | 65.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 154 | 157 | 41.14% |
| APTV240216P00067500 | 2023-12-06 11:46AM EST | 67.50 | 0.85 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 39.58% |
| APTV240216P00070000 | 2023-11-29 9:46AM EST | 70.00 | 1.10 | 1.35 | 1.50 | 0.00 | - | 1 | 65 | 38.06% |
| APTV240216P00072500 | 2023-12-05 3:39PM EST | 72.50 | 1.80 | 1.90 | 2.05 | 0.00 | - | 1 | 39 | 36.87% |
| APTV240216P00075000 | 2023-12-07 10:50AM EST | 75.00 | 2.49 | 2.55 | 2.70 | 0.00 | - | 5 | 109 | 35.25% |
| APTV240216P00077500 | 2023-12-08 2:32PM EST | 77.50 | 3.30 | 3.40 | 3.60 | 0.00 | - | 15 | 86 | 34.28% |
| APTV240216P00080000 | 2023-12-08 3:24PM EST | 80.00 | 4.50 | 4.50 | 4.70 | +0.30 | +7.14% | 1 | 825 | 33.33% |
| APTV240216P00082500 | 2023-12-06 1:42PM EST | 82.50 | 5.10 | 5.80 | 6.00 | 0.00 | - | 28 | 90 | 32.29% |
| APTV240216P00085000 | 2023-12-05 10:34AM EST | 85.00 | 6.70 | 7.30 | 7.60 | 0.00 | - | 16 | 622 | 31.91% |
| APTV240216P00087500 | 2023-12-01 3:56PM EST | 87.50 | 6.15 | 8.40 | 9.30 | 0.00 | - | 1 | 22 | 30.74% |
| APTV240216P00090000 | 2023-12-06 12:34PM EST | 90.00 | 10.00 | 10.90 | 12.70 | 0.00 | - | 2 | 157 | 43.34% |
| APTV240216P00092500 | 2023-11-30 10:13AM EST | 92.50 | 10.80 | 13.00 | 14.10 | 0.00 | - | 1 | 94 | 37.87% |
| APTV240216P00095000 | 2023-11-28 10:12AM EST | 95.00 | 13.70 | 14.10 | 18.00 | 0.00 | - | 1 | 23 | 55.03% |
| APTV240216P00097500 | 2023-11-01 1:06PM EST | 97.50 | 14.60 | 13.30 | 15.40 | 0.00 | - | 1 | 2 | 0.00% |
| APTV240216P00100000 | 2023-10-30 11:28AM EST | 100.00 | 15.49 | 15.90 | 18.70 | 0.00 | - | 1 | 3 | 0.00% |
| APTV240216P00105000 | 2023-09-13 10:34AM EST | 105.00 | 8.40 | 12.70 | 13.10 | 0.00 | - | 3 | 24 | 0.00% |
| APTV240216P00110000 | 2023-09-12 10:38AM EST | 110.00 | 11.80 | 14.20 | 16.20 | 0.00 | - | 18 | 109 | 0.00% |
| APTV240216P00115000 | 2023-09-12 9:05AM EST | 115.00 | 14.90 | 17.00 | 18.40 | 0.00 | - | 1 | 10 | 0.00% |
| APTV240216P00130000 | 2023-07-12 8:54AM EST | 130.00 | 21.10 | 29.30 | 30.80 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. All rights reserved.