Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-11-21 2:21PM EST | 60.00 | 46.35 | 34.20 | 35.30 | 0.00 | - | 10 | 10 | 0.00% |
| APTV230217C00070000 | 2023-02-01 10:16AM EST | 70.00 | 42.80 | 43.70 | 48.50 | 0.00 | - | 1 | 2 | 144.92% |
| APTV230217C00075000 | 2022-12-15 3:48PM EST | 75.00 | 22.60 | 24.60 | 28.30 | 0.00 | - | 5 | 1 | 0.00% |
| APTV230217C00080000 | 2023-01-13 3:11PM EST | 80.00 | 21.51 | 33.80 | 38.50 | 0.00 | - | 1 | 32 | 115.23% |
| APTV230217C00082500 | 2022-10-11 2:56PM EST | 82.50 | 10.80 | 29.40 | 31.10 | 0.00 | - | - | 48 | 0.00% |
| APTV230217C00085000 | 2023-01-31 11:47AM EST | 85.00 | 27.30 | 28.80 | 33.50 | 0.00 | - | 5 | 29 | 99.02% |
| APTV230217C00087500 | 2022-12-23 2:05PM EST | 87.50 | 8.20 | 15.00 | 19.60 | 0.00 | - | 5 | 27 | 0.00% |
| APTV230217C00090000 | 2023-01-26 1:55PM EST | 90.00 | 16.90 | 23.70 | 28.50 | 0.00 | - | 1 | 99 | 79.88% |
| APTV230217C00092500 | 2023-01-13 3:11PM EST | 92.50 | 10.70 | 21.30 | 26.00 | 0.00 | - | 26 | 93 | 75.78% |
| APTV230217C00095000 | 2023-01-12 10:05AM EST | 95.00 | 8.20 | 18.80 | 23.50 | 0.00 | - | 1 | 108 | 68.26% |
| APTV230217C00097500 | 2023-01-25 10:31AM EST | 97.50 | 8.60 | 16.30 | 21.00 | 0.00 | - | 8 | 84 | 60.94% |
| APTV230217C00100000 | 2023-02-02 12:31PM EST | 100.00 | 22.00 | 15.60 | 19.00 | 0.00 | - | 1 | 501 | 86.52% |
| APTV230217C00105000 | 2023-02-06 12:36PM EST | 105.00 | 10.01 | 9.50 | 13.60 | -0.79 | -7.31% | 1 | 242 | 50.78% |
| APTV230217C00110000 | 2023-02-07 9:57AM EST | 110.00 | 6.90 | 6.90 | 7.50 | +0.56 | +8.83% | 1 | 782 | 49.17% |
| APTV230217C00115000 | 2023-02-07 2:48PM EST | 115.00 | 3.30 | 3.40 | 3.80 | +0.30 | +10.00% | 52 | 616 | 41.60% |
| APTV230217C00120000 | 2023-02-07 3:58PM EST | 120.00 | 1.53 | 1.25 | 1.75 | +0.38 | +33.04% | 610 | 273 | 41.77% |
| APTV230217C00125000 | 2023-02-06 3:09PM EST | 125.00 | 0.65 | 0.35 | 1.10 | 0.00 | - | 3 | 149 | 49.85% |
| APTV230217C00130000 | 2023-02-06 9:48AM EST | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 60 | 44.92% |
| APTV230217C00135000 | 2023-02-07 3:51PM EST | 135.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 7 | 10 | 53.71% |
| APTV230217C00140000 | 2022-12-28 3:06PM EST | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 116.06% |
| APTV230217C00145000 | 2022-12-21 12:32PM EST | 145.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 128.81% |
| APTV230217C00150000 | 2022-11-11 3:47PM EST | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 12 | 18 | 140.72% |
| APTV230217C00160000 | 2022-08-15 12:23PM EST | 160.00 | 1.77 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 105.86% |
| APTV230217C00165000 | 2022-12-02 3:29PM EST | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 172.36% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-26 2:34PM EST | 45.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 345.31% |
| APTV230217P00047500 | 2022-08-03 8:30AM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APTV230217P00055000 | 2022-09-29 12:29PM EST | 55.00 | 2.40 | 0.70 | 1.15 | 0.00 | - | - | 1 | 273.44% |
| APTV230217P00060000 | 2022-07-05 11:24AM EST | 60.00 | 3.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 269.24% |
| APTV230217P00065000 | 2023-02-01 1:57PM EST | 65.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 126.56% |
| APTV230217P00070000 | 2022-10-27 8:37AM EST | 70.00 | 2.25 | 0.65 | 0.95 | 0.00 | - | 2 | 0 | 189.65% |
| APTV230217P00072500 | 2022-12-30 1:05PM EST | 72.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 238.38% |
| APTV230217P00075000 | 2023-01-13 1:26PM EST | 75.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 4 | 25 | 119.53% |
| APTV230217P00077500 | 2023-01-27 9:30AM EST | 77.50 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 111.52% |
| APTV230217P00080000 | 2023-01-27 9:30AM EST | 80.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 73 | 103.71% |
| APTV230217P00082500 | 2022-12-28 11:36AM EST | 82.50 | 2.75 | 0.00 | 4.80 | 0.00 | - | 12 | 33 | 187.16% |
| APTV230217P00085000 | 2023-01-30 2:46PM EST | 85.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 112 | 88.67% |
| APTV230217P00087500 | 2023-02-02 9:39AM EST | 87.50 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 74 | 83.98% |
| APTV230217P00090000 | 2023-02-07 11:06AM EST | 90.00 | 0.16 | 0.00 | 0.30 | -0.02 | -11.11% | 15 | 193 | 76.76% |
| APTV230217P00092500 | 2023-01-23 1:00PM EST | 92.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 4 | 163 | 140.23% |
| APTV230217P00095000 | 2023-02-07 11:06AM EST | 95.00 | 0.20 | 0.00 | 0.40 | +0.15 | +300.00% | 15 | 94 | 65.92% |
| APTV230217P00097500 | 2023-02-07 11:32AM EST | 97.50 | 0.20 | 0.10 | 0.55 | -0.10 | -33.33% | 3 | 461 | 64.94% |
| APTV230217P00100000 | 2023-02-07 11:29AM EST | 100.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 3 | 342 | 52.83% |
| APTV230217P00105000 | 2023-02-07 1:15PM EST | 105.00 | 0.57 | 0.35 | 0.75 | -0.33 | -36.67% | 16 | 176 | 53.42% |
| APTV230217P00110000 | 2023-02-07 3:18PM EST | 110.00 | 0.95 | 0.90 | 1.05 | -0.30 | -24.00% | 30 | 182 | 40.48% |
| APTV230217P00115000 | 2023-02-07 2:34PM EST | 115.00 | 2.45 | 2.35 | 2.65 | -0.75 | -23.44% | 51 | 69 | 38.57% |
| APTV230217P00120000 | 2023-02-03 11:20AM EST | 120.00 | 4.40 | 5.10 | 5.50 | 0.00 | - | 1 | 17 | 37.06% |
| APTV230217P00125000 | 2022-11-30 10:00AM EST | 125.00 | 22.50 | 29.60 | 34.20 | 0.00 | - | 1 | 1 | 329.61% |
© 2023 Yahoo. All rights reserved.
