Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:50AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 25.10 | 25.50 | 27.00 | 0.00 | - | - | 5 | 62.04% |
| APTV241115C00050000 | 2024-04-25 1:47PM EDT | 50.00 | 22.40 | 23.10 | 25.20 | 0.00 | - | - | 10 | 59.70% |
| APTV241115C00060000 | 2024-04-23 11:23AM EDT | 60.00 | 15.60 | 15.60 | 16.00 | 0.00 | - | - | 11 | 49.56% |
| APTV241115C00070000 | 2024-04-18 12:12PM EDT | 70.00 | 9.00 | 9.40 | 9.80 | 0.00 | - | 5 | 5 | 44.86% |
| APTV241115C00072500 | 2024-04-23 2:43PM EDT | 72.50 | 8.00 | 8.20 | 8.50 | 0.00 | - | 3 | 9 | 43.77% |
| APTV241115C00075000 | 2024-04-17 12:20PM EDT | 75.00 | 7.00 | 7.00 | 7.30 | 0.00 | - | 1 | 2 | 42.70% |
| APTV241115C00077500 | 2024-04-22 1:12PM EDT | 77.50 | 5.70 | 6.00 | 6.30 | 0.00 | - | 1 | 50 | 42.10% |
| APTV241115C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 4.80 | 5.20 | 5.40 | 0.00 | - | 3 | 272 | 41.53% |
| APTV241115C00082500 | 2024-04-16 11:12AM EDT | 82.50 | 5.10 | 4.40 | 4.60 | 0.00 | - | - | 3 | 40.98% |
| APTV241115C00085000 | 2024-03-28 10:02AM EDT | 85.00 | 7.40 | 3.80 | 4.00 | 0.00 | - | 2 | 7 | 41.03% |
| APTV241115C00087500 | 2024-03-25 11:03AM EDT | 87.50 | 6.11 | 3.10 | 3.30 | 0.00 | - | 1 | 4 | 40.11% |
| APTV241115C00090000 | 2024-04-24 2:38PM EDT | 90.00 | 2.68 | 2.60 | 2.80 | 0.00 | - | 1 | 9 | 39.88% |
| APTV241115C00095000 | 2024-04-11 3:21PM EDT | 95.00 | 3.10 | 1.80 | 2.00 | 0.00 | - | 3 | 3 | 39.49% |
| APTV241115C00100000 | 2024-04-12 1:22PM EDT | 100.00 | 1.90 | 1.25 | 1.45 | 0.00 | - | 1 | 7 | 39.47% |
| APTV241115C00105000 | 2024-04-19 10:23AM EDT | 105.00 | 0.85 | 0.90 | 1.00 | 0.00 | - | 17 | 1 | 39.00% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.40 | 0.50 | 0.00 | - | 37 | 37 | 38.87% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-04-18 10:41AM EDT | 47.50 | 1.00 | 0.75 | 0.90 | 0.00 | - | - | 943 | 42.97% |
| APTV241115P00050000 | 2024-04-23 3:54PM EDT | 50.00 | 1.10 | 1.00 | 1.10 | 0.00 | - | 592 | 590 | 40.97% |
| APTV241115P00055000 | 2024-04-22 2:37PM EDT | 55.00 | 2.00 | 0.10 | 1.90 | 0.00 | - | 136 | 172 | 39.38% |
| APTV241115P00060000 | 2024-04-23 2:53PM EDT | 60.00 | 3.09 | 2.25 | 2.95 | 0.00 | - | 247 | 320 | 37.12% |
| APTV241115P00065000 | 2024-04-18 9:30AM EDT | 65.00 | 5.00 | 4.20 | 4.60 | 0.00 | - | 1 | 149 | 36.01% |
| APTV241115P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 11.34 | 5.20 | 5.50 | 0.00 | - | 1 | 265 | 34.88% |
| APTV241115P00070000 | 2024-04-18 12:12PM EDT | 70.00 | 7.00 | 6.30 | 6.60 | 0.00 | - | 5 | 226 | 34.13% |
| APTV241115P00072500 | 2024-04-17 11:30AM EDT | 72.50 | 8.20 | 7.50 | 7.80 | 0.00 | - | 40 | 292 | 33.23% |
| APTV241115P00075000 | 2024-04-17 11:20AM EDT | 75.00 | 9.60 | 8.70 | 9.20 | 0.00 | - | 10 | 328 | 32.64% |
| APTV241115P00077500 | 2024-04-02 3:54PM EDT | 77.50 | 7.50 | 10.30 | 10.70 | 0.00 | - | 17 | 40 | 31.89% |
| APTV241115P00080000 | 2024-03-20 10:58AM EDT | 80.00 | 8.50 | 13.10 | 14.00 | 0.00 | - | - | 3 | 39.53% |
| APTV241115P00085000 | 2024-04-29 11:29AM EDT | 85.00 | 14.90 | 15.50 | 15.90 | 0.00 | - | 1 | 5 | 29.19% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 19.20 | 20.00 | 0.00 | - | 1 | 4 | 27.66% |
| APTV241115P00095000 | 2024-03-28 10:36AM EDT | 95.00 | 17.60 | 23.10 | 24.30 | 0.00 | - | 2 | 2 | 23.80% |
© 2024 Yahoo. All rights reserved.