APTV - Aptiv PLC

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616C000750002023-05-26 9:30AM EDT75.0016.500.000.000.00-100.00%
APTV230616C000800002023-05-16 11:49AM EDT80.0012.300.000.000.00-600.00%
APTV230616C000900002023-05-31 3:49PM EDT90.001.860.000.000.00-18303.13%
APTV230616C000925002023-05-31 3:30PM EDT92.501.080.000.000.00-806.25%
APTV230616C000950002023-05-31 3:02PM EDT95.000.500.000.000.00-96406.25%
APTV230616C000975002023-05-31 10:31AM EDT97.500.400.000.000.00-1012.50%
APTV230616C001000002023-05-31 3:05PM EDT100.000.100.000.000.00-6012.50%
APTV230616C001050002023-05-31 10:53AM EDT105.000.100.000.000.00-1025.00%
APTV230616C001100002023-05-31 10:26AM EDT110.000.050.000.000.00-1025.00%
APTV230616C001150002023-05-10 2:59PM EDT115.000.050.000.000.00-1025.00%
APTV230616C001200002023-05-01 3:31PM EDT120.000.500.000.200.00-25870.51%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616P000600002023-05-31 11:28AM EDT60.000.050.000.000.00-10050.00%
APTV230616P000700002023-05-31 11:30AM EDT70.000.100.000.000.00-10025.00%
APTV230616P000750002023-05-26 11:55AM EDT75.000.250.000.000.00-3012.50%
APTV230616P000800002023-05-30 3:09PM EDT80.000.450.000.000.00-6012.50%
APTV230616P000825002023-05-31 11:27AM EDT82.501.210.000.000.00-106.25%
APTV230616P000850002023-05-31 12:27PM EDT85.001.650.000.000.00-3303.13%
APTV230616P000875002023-05-31 11:27AM EDT87.502.890.000.000.00-66000.78%
APTV230616P000900002023-05-31 10:04AM EDT90.003.700.000.000.00-200.00%
APTV230616P000925002023-05-31 2:42PM EDT92.505.140.000.000.00-800.00%
APTV230616P000950002023-05-31 10:46AM EDT95.008.180.000.000.00-400.00%
APTV230616P000975002023-05-24 12:29PM EDT97.507.900.000.000.00-100.00%
APTV230616P001000002023-05-19 10:19AM EDT100.005.800.000.000.00-100.00%
APTV230616P001050002023-05-03 11:36AM EDT105.006.900.000.000.00-1400.00%
APTV230616P001100002023-04-28 1:56PM EDT110.008.9017.3018.500.00-200.00%