Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 3:21PM EST | 45.00 | 38.10 | 34.20 | 39.00 | 0.00 | - | 1 | 0 | 67.63% |
| APTV240621C00070000 | 2023-11-02 8:30AM EST | 70.00 | 16.35 | 17.60 | 19.30 | 0.00 | - | - | 1 | 59.81% |
| APTV240621C00072500 | 2023-11-14 11:15AM EST | 72.50 | 14.10 | 13.30 | 13.80 | 0.00 | - | 1 | 65 | 43.87% |
| APTV240621C00075000 | 2023-11-17 10:54AM EST | 75.00 | 13.10 | 11.70 | 12.10 | 0.00 | - | 7 | 34 | 42.21% |
| APTV240621C00077500 | 2023-12-05 1:20PM EST | 77.50 | 11.50 | 10.30 | 10.70 | 0.00 | - | 31 | 158 | 41.52% |
| APTV240621C00080000 | 2023-12-04 9:33AM EST | 80.00 | 11.70 | 8.90 | 9.30 | 0.00 | - | 7 | 2,600 | 40.41% |
| APTV240621C00082500 | 2023-12-04 9:30AM EST | 82.50 | 10.30 | 7.70 | 8.00 | 0.00 | - | 5 | 11 | 39.32% |
| APTV240621C00085000 | 2023-11-17 2:10PM EST | 85.00 | 8.06 | 6.50 | 6.90 | 0.00 | - | 2 | 3 | 38.65% |
| APTV240621C00087500 | 2023-12-07 9:45AM EST | 87.50 | 6.00 | 5.50 | 5.90 | 0.00 | - | 4 | 35 | 37.99% |
| APTV240621C00092500 | 2023-12-04 11:36AM EST | 92.50 | 5.80 | 3.90 | 4.20 | 0.00 | - | 1 | 28 | 36.69% |
| APTV240621C00095000 | 2023-12-01 10:23AM EST | 95.00 | 4.50 | 3.20 | 3.50 | 0.00 | - | 29 | 33 | 36.10% |
| APTV240621C00100000 | 2023-12-06 10:30AM EST | 100.00 | 3.10 | 2.25 | 2.65 | 0.00 | - | 1 | 87 | 36.59% |
| APTV240621C00105000 | 2023-11-28 10:59AM EST | 105.00 | 2.40 | 1.50 | 2.05 | 0.00 | - | 1 | 131 | 37.32% |
| APTV240621C00110000 | 2023-11-14 9:32AM EST | 110.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 2 | 6 | 35.01% |
| APTV240621C00115000 | 2023-11-27 3:36PM EST | 115.00 | 1.10 | 0.70 | 0.80 | 0.00 | - | 1 | 8 | 34.57% |
| APTV240621C00120000 | 2023-12-05 12:09PM EST | 120.00 | 0.66 | 0.45 | 0.60 | 0.00 | - | 3 | 41 | 35.16% |
| APTV240621C00125000 | 2023-11-28 2:48PM EST | 125.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 1 | 26 | 38.99% |
| APTV240621C00130000 | 2023-11-20 10:23AM EST | 130.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 3 | 25 | 39.53% |
| APTV240621C00135000 | 2023-10-06 12:35PM EST | 135.00 | 1.90 | 0.00 | 0.75 | 0.00 | - | 7 | 35 | 44.51% |
| APTV240621C00140000 | 2023-09-07 2:52PM EST | 140.00 | 1.93 | 0.25 | 2.10 | 0.00 | - | 3 | 16 | 51.54% |
| APTV240621C00145000 | 2023-10-09 11:05AM EST | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 43.56% |
| APTV240621C00150000 | 2023-08-07 8:59AM EST | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 56.49% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 12:03PM EST | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 51.76% |
| APTV240621P00050000 | 2023-11-21 11:14AM EST | 50.00 | 0.42 | 0.20 | 0.85 | 0.00 | - | 10 | 0 | 46.92% |
| APTV240621P00055000 | 2023-11-02 1:39PM EST | 55.00 | 1.25 | 0.65 | 0.80 | 0.00 | - | 11 | 12 | 38.50% |
| APTV240621P00060000 | 2023-12-01 11:20AM EST | 60.00 | 1.25 | 1.35 | 1.60 | 0.00 | - | 355 | 1,088 | 38.77% |
| APTV240621P00065000 | 2023-12-04 10:04AM EST | 65.00 | 1.90 | 2.20 | 2.45 | 0.00 | - | 1 | 182 | 36.69% |
| APTV240621P00067500 | 2023-11-30 3:07PM EST | 67.50 | 2.50 | 2.70 | 3.00 | 0.00 | - | - | 111 | 35.72% |
| APTV240621P00070000 | 2023-11-14 2:03PM EST | 70.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 1 | 490 | 34.55% |
| APTV240621P00072500 | 2023-12-07 10:42AM EST | 72.50 | 4.10 | 4.00 | 4.40 | 0.00 | - | 1 | 146 | 33.90% |
| APTV240621P00075000 | 2023-12-04 1:29PM EST | 75.00 | 4.10 | 4.90 | 5.30 | 0.00 | - | 10 | 216 | 33.18% |
| APTV240621P00077500 | 2023-11-28 11:53AM EST | 77.50 | 5.20 | 5.90 | 6.20 | 0.00 | - | 105 | 355 | 31.93% |
| APTV240621P00080000 | 2023-12-07 9:44AM EST | 80.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 4 | 2,569 | 31.04% |
| APTV240621P00082500 | 2023-11-30 12:23PM EST | 82.50 | 7.30 | 8.20 | 8.60 | 0.00 | - | 28 | 30 | 30.44% |
| APTV240621P00085000 | 2023-12-01 3:56PM EST | 85.00 | 7.45 | 9.60 | 10.00 | 0.00 | - | 1 | 13 | 29.70% |
| APTV240621P00087500 | 2023-11-10 11:33AM EST | 87.50 | 15.40 | 11.00 | 11.50 | 0.00 | - | 2 | 39 | 28.81% |
| APTV240621P00090000 | 2023-12-07 9:54AM EST | 90.00 | 12.90 | 12.70 | 13.10 | 0.00 | - | 1 | 17 | 27.75% |
| APTV240621P00092500 | 2023-11-22 9:49AM EST | 92.50 | 13.50 | 14.40 | 15.40 | 0.00 | - | 1 | 61 | 29.60% |
| APTV240621P00095000 | 2023-11-29 10:08AM EST | 95.00 | 14.30 | 15.10 | 17.30 | 0.00 | - | 31 | 40 | 29.02% |
| APTV240621P00097500 | 2023-11-27 12:06PM EST | 97.50 | 16.30 | 18.30 | 20.60 | 0.00 | - | 14 | 17 | 35.77% |
| APTV240621P00100000 | 2023-09-25 12:45PM EST | 100.00 | 9.87 | 14.90 | 15.50 | 0.00 | - | 5 | 10 | 0.00% |
| APTV240621P00105000 | 2023-09-26 2:23PM EST | 105.00 | 13.90 | 18.00 | 19.30 | 0.00 | - | 22 | 29 | 0.00% |
| APTV240621P00110000 | 2023-09-15 9:23AM EST | 110.00 | 12.80 | 16.90 | 19.70 | 0.00 | - | - | 2 | 0.00% |
| APTV240621P00120000 | 2023-09-08 9:51AM EST | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.