Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021C00090000 | 2022-09-22 1:50PM EDT | 90.00 | 3.40 | 2.00 | 2.40 | 0.00 | - | 27 | 28 | 50.44% |
| APTV221021C00092500 | 2022-09-22 3:52PM EDT | 92.50 | 2.60 | 1.40 | 1.75 | 0.00 | - | 7 | 17 | 50.05% |
| APTV221021C00095000 | 2022-09-23 3:07PM EDT | 95.00 | 0.90 | 0.85 | 1.20 | -1.00 | -52.63% | 9 | 34 | 51.29% |
| APTV221021C00097500 | 2022-09-23 3:44PM EDT | 97.50 | 0.65 | 0.50 | 0.85 | -1.93 | -74.81% | 6 | 11 | 51.27% |
| APTV221021C00100000 | 2022-09-22 1:20PM EDT | 100.00 | 0.50 | 0.35 | 0.60 | -0.35 | -41.18% | 1 | 56 | 51.42% |
| APTV221021C00105000 | 2022-09-22 1:49PM EDT | 105.00 | 0.44 | 0.15 | 0.35 | 0.00 | - | 11 | 303 | 50.24% |
| APTV221021C00110000 | 2022-09-23 1:47PM EDT | 110.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 3 | 718 | 54.49% |
| APTV221021C00115000 | 2022-09-22 1:49PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | -0.11 | -52.38% | 1 | 22 | 58.20% |
| APTV221021C00120000 | 2022-09-22 1:47PM EDT | 120.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 66.31% |
| APTV221021C00125000 | 2022-08-25 2:57PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 84.47% |
| APTV221021C00130000 | 2022-09-22 1:47PM EDT | 130.00 | 0.17 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 89.70% |
| APTV221021C00140000 | 2022-08-29 11:21AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 80.86% |
| APTV221021C00155000 | 2022-08-29 11:21AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.07% |
| APTV221021C00160000 | 2022-09-23 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.25 | +0.02 | +66.67% | 31 | 125 | 104.49% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021P00065000 | 2022-09-22 9:56AM EDT | 65.00 | 0.25 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 68.12% |
| APTV221021P00070000 | 2022-09-22 9:56AM EDT | 70.00 | 0.90 | 0.95 | 1.15 | +0.43 | +91.49% | 1 | 148 | 63.57% |
| APTV221021P00075000 | 2022-09-23 1:06PM EDT | 75.00 | 2.15 | 1.80 | 2.00 | +1.24 | +136.26% | 32 | 226 | 59.06% |
| APTV221021P00080000 | 2022-09-23 12:48PM EDT | 80.00 | 3.50 | 3.10 | 3.50 | +1.33 | +61.29% | 310 | 204 | 54.96% |
| APTV221021P00082500 | 2022-09-23 2:45PM EDT | 82.50 | 5.00 | 4.20 | 4.50 | +2.05 | +69.49% | 26 | 20 | 53.97% |
| APTV221021P00085000 | 2022-09-23 3:43PM EDT | 85.00 | 5.75 | 5.40 | 5.70 | +1.98 | +52.52% | 3 | 57 | 52.44% |
| APTV221021P00087500 | 2022-09-23 11:57AM EDT | 87.50 | 7.25 | 6.50 | 7.10 | +2.47 | +51.67% | 300 | 303 | 52.56% |
| APTV221021P00090000 | 2022-09-23 10:06AM EDT | 90.00 | 8.58 | 8.30 | 8.70 | +2.55 | +42.29% | 1 | 21 | 51.07% |
| APTV221021P00092500 | 2022-09-23 11:39AM EDT | 92.50 | 10.90 | 10.00 | 10.60 | +2.90 | +36.25% | 1 | 263 | 51.10% |
| APTV221021P00095000 | 2022-09-22 12:24PM EDT | 95.00 | 11.60 | 12.00 | 12.80 | +2.10 | +22.11% | 2 | 48 | 53.64% |
| APTV221021P00097500 | 2022-09-14 11:41AM EDT | 97.50 | 5.40 | 14.20 | 14.90 | 0.00 | - | 5 | 14 | 53.13% |
| APTV221021P00100000 | 2022-09-22 12:24PM EDT | 100.00 | 13.50 | 16.40 | 17.50 | 0.00 | - | 1 | 20 | 60.60% |
| APTV221021P00105000 | 2022-09-13 2:46PM EDT | 105.00 | 9.78 | 19.70 | 23.90 | 0.00 | - | 2 | 1 | 53.91% |
| APTV221021P00110000 | 2022-08-25 12:04PM EDT | 110.00 | 13.30 | 25.40 | 27.30 | 0.00 | - | 1 | 0 | 76.22% |
| APTV221021P00145000 | 2022-08-18 12:20PM EDT | 145.00 | 38.60 | 49.70 | 53.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
