Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 35.50 | 34.90 | 38.70 | 0.00 | - | 1 | 1 | 60.69% |
| APTV260116C00050000 | 2024-04-09 9:39AM EDT | 50.00 | 34.90 | 27.20 | 30.20 | 0.00 | - | 5 | 6 | 51.50% |
| APTV260116C00055000 | 2024-02-09 2:39PM EDT | 55.00 | 35.50 | 31.20 | 33.90 | 0.00 | - | 2 | 5 | 74.49% |
| APTV260116C00060000 | 2024-04-11 12:59PM EDT | 60.00 | 26.30 | 20.50 | 25.50 | 0.00 | - | 11 | 28 | 57.85% |
| APTV260116C00065000 | 2024-02-13 10:57AM EDT | 65.00 | 27.21 | 21.30 | 26.00 | 0.00 | - | 1 | 1 | 58.58% |
| APTV260116C00070000 | 2024-04-25 11:12AM EDT | 70.00 | 16.30 | 15.00 | 20.00 | 0.00 | - | 1 | 2 | 53.46% |
| APTV260116C00075000 | 2024-04-10 1:05PM EDT | 75.00 | 17.60 | 15.10 | 15.70 | 0.00 | - | 2 | 7 | 46.46% |
| APTV260116C00077500 | 2024-04-05 11:40AM EDT | 77.50 | 16.60 | 14.10 | 14.60 | 0.00 | - | 2 | 5 | 45.77% |
| APTV260116C00080000 | 2024-04-26 11:24AM EDT | 80.00 | 13.00 | 13.10 | 13.60 | +0.10 | +0.78% | 4 | 61 | 45.23% |
| APTV260116C00082500 | 2024-04-22 12:59PM EDT | 82.50 | 11.50 | 12.10 | 12.60 | 0.00 | - | 7 | 9 | 44.57% |
| APTV260116C00085000 | 2024-04-23 12:22PM EDT | 85.00 | 10.98 | 11.30 | 11.70 | 0.00 | - | 1 | 27 | 44.07% |
| APTV260116C00087500 | 2023-11-09 4:38PM EDT | 87.50 | 13.00 | 14.40 | 17.80 | 0.00 | - | 5 | 6 | 57.67% |
| APTV260116C00090000 | 2023-12-27 3:56PM EDT | 90.00 | 21.60 | 18.70 | 19.60 | 0.00 | - | 1 | 1 | 67.61% |
| APTV260116C00092500 | 2024-04-25 10:58AM EDT | 92.50 | 8.40 | 9.00 | 9.40 | 0.00 | - | 16 | 18 | 42.95% |
| APTV260116C00095000 | 2024-04-22 11:49AM EDT | 95.00 | 8.20 | 8.30 | 8.80 | 0.00 | - | 1 | 4 | 42.82% |
| APTV260116C00097500 | 2024-04-08 1:25PM EDT | 97.50 | 10.30 | 7.70 | 8.10 | 0.00 | - | - | 1 | 42.31% |
| APTV260116C00100000 | 2024-04-10 1:16PM EDT | 100.00 | 8.80 | 7.10 | 7.50 | 0.00 | - | 1 | 32 | 41.98% |
| APTV260116C00105000 | 2023-12-21 12:48PM EDT | 105.00 | 15.20 | 9.70 | 12.40 | 0.00 | - | - | 0 | 54.41% |
| APTV260116C00110000 | 2024-03-07 4:22PM EDT | 110.00 | 7.52 | 6.20 | 6.80 | 0.00 | - | 1 | 14 | 44.81% |
| APTV260116C00115000 | 2024-03-04 3:27PM EDT | 115.00 | 6.40 | 6.10 | 6.70 | 0.00 | - | 1 | 5 | 46.66% |
| APTV260116C00120000 | 2024-04-15 10:10AM EDT | 120.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 1 | 18 | 40.99% |
| APTV260116C00125000 | 2024-02-20 11:46AM EDT | 125.00 | 4.83 | 4.70 | 6.20 | 0.00 | - | 1 | 2 | 49.00% |
| APTV260116C00130000 | 2024-04-17 1:13PM EDT | 130.00 | 2.85 | 2.90 | 3.20 | 0.00 | - | 5 | 12 | 40.39% |
| APTV260116C00135000 | 2024-03-22 9:40AM EDT | 135.00 | 3.90 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 39.45% |
| APTV260116C00140000 | 2024-03-21 9:38AM EDT | 140.00 | 3.20 | 2.00 | 2.30 | 0.00 | - | 3 | 4 | 39.53% |
| APTV260116C00145000 | 2024-02-21 3:07PM EDT | 145.00 | 2.88 | 2.30 | 3.10 | 0.00 | - | 1 | 11 | 44.37% |
| APTV260116C00150000 | 2024-04-17 3:56PM EDT | 150.00 | 1.50 | 1.55 | 1.85 | 0.00 | - | 2 | 32 | 39.89% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV260116P00037500 | 2024-04-12 1:22PM EDT | 37.50 | 1.45 | 1.45 | 1.65 | 0.00 | - | 5 | 11 | 41.75% |
| APTV260116P00040000 | 2024-04-19 3:36PM EDT | 40.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 1 | 2 | 40.74% |
| APTV260116P00045000 | 2024-04-19 2:04PM EDT | 45.00 | 3.00 | 2.60 | 2.95 | 0.00 | - | 4 | 8 | 39.39% |
| APTV260116P00047500 | 2024-04-18 3:50PM EDT | 47.50 | 3.60 | 3.10 | 3.50 | 0.00 | - | 3 | 16 | 38.66% |
| APTV260116P00050000 | 2024-04-19 1:58PM EDT | 50.00 | 4.20 | 3.70 | 4.10 | 0.00 | - | 40 | 43 | 37.92% |
| APTV260116P00055000 | 2024-04-23 11:01AM EDT | 55.00 | 5.20 | 5.00 | 5.50 | 0.00 | - | 18 | 100 | 36.50% |
| APTV260116P00060000 | 2024-04-11 2:18PM EDT | 60.00 | 5.80 | 6.60 | 7.00 | 0.00 | - | 3 | 9 | 34.61% |
| APTV260116P00065000 | 2024-04-25 1:45PM EDT | 65.00 | 9.20 | 8.50 | 9.00 | 0.00 | - | 1 | 84 | 33.50% |
| APTV260116P00067500 | 2024-04-09 10:14AM EDT | 67.50 | 7.90 | 9.50 | 10.00 | 0.00 | - | 10 | 50 | 32.63% |
| APTV260116P00070000 | 2024-04-17 10:34AM EDT | 70.00 | 10.98 | 10.70 | 11.30 | 0.00 | - | 4 | 21 | 32.40% |
| APTV260116P00072500 | 2024-04-05 2:05PM EDT | 72.50 | 11.20 | 11.90 | 12.50 | 0.00 | - | 2 | 2 | 31.70% |
| APTV260116P00075000 | 2024-02-01 10:54AM EDT | 75.00 | 10.10 | 10.10 | 11.00 | 0.00 | - | 1 | 5 | 23.55% |
| APTV260116P00077500 | 2024-03-04 12:26PM EDT | 77.50 | 11.50 | 11.60 | 12.70 | 0.00 | - | 8 | 8 | 23.78% |
| APTV260116P00080000 | 2024-04-22 9:51AM EDT | 80.00 | 17.01 | 16.00 | 16.60 | 0.00 | - | 14 | 16 | 29.73% |
| APTV260116P00082500 | 2024-02-20 12:34PM EDT | 82.50 | 15.40 | 12.40 | 13.50 | 0.00 | - | 1 | 8 | 15.77% |
| APTV260116P00085000 | 2023-12-18 3:08PM EDT | 85.00 | 13.50 | 15.70 | 18.50 | 0.00 | - | - | 1 | 25.00% |
© 2024 Yahoo. All rights reserved.