Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220715C00080000 | 2022-06-21 2:34PM EDT | 80.00 | 11.98 | 17.20 | 17.90 | +11.98 | - | - | 3 | 61.04% |
| APTV220715C00085000 | 2022-06-21 3:40PM EDT | 85.00 | 8.10 | 12.50 | 13.30 | 0.00 | - | 100 | 15 | 54.25% |
| APTV220715C00087500 | 2022-06-21 11:23AM EDT | 87.50 | 6.20 | 10.50 | 11.10 | 0.00 | - | 44 | 122 | 53.13% |
| APTV220715C00090000 | 2022-06-24 12:46PM EDT | 90.00 | 8.50 | 8.70 | 9.20 | +3.82 | +81.62% | 20 | 2 | 53.54% |
| APTV220715C00092500 | 2022-06-22 10:37AM EDT | 92.50 | 5.30 | 6.80 | 7.40 | 0.00 | - | 3 | 15 | 51.39% |
| APTV220715C00095000 | 2022-06-24 12:00PM EDT | 95.00 | 4.66 | 5.20 | 5.60 | +0.86 | +22.63% | 8 | 76 | 51.25% |
| APTV220715C00097500 | 2022-06-24 9:37AM EDT | 97.50 | 2.50 | 3.80 | 4.20 | +0.58 | +30.21% | 1 | 18 | 49.73% |
| APTV220715C00100000 | 2022-06-24 3:54PM EDT | 100.00 | 2.90 | 2.70 | 3.10 | +1.75 | +152.17% | 7 | 478 | 49.12% |
| APTV220715C00105000 | 2022-06-24 3:00PM EDT | 105.00 | 1.20 | 1.15 | 1.40 | +0.75 | +166.67% | 38 | 53 | 46.02% |
| APTV220715C00110000 | 2022-06-24 2:19PM EDT | 110.00 | 0.40 | 0.40 | 0.65 | +0.25 | +166.67% | 1 | 20 | 46.63% |
| APTV220715C00115000 | 2022-06-24 11:11AM EDT | 115.00 | 0.20 | 0.00 | 0.35 | +0.15 | +300.00% | 5 | 492 | 49.51% |
| APTV220715C00120000 | 2022-06-09 3:18PM EDT | 120.00 | 1.75 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 56.84% |
| APTV220715C00125000 | 2022-06-13 12:26PM EDT | 125.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 2 | 13 | 53.91% |
| APTV220715C00130000 | 2022-06-16 3:46PM EDT | 130.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 64.75% |
| APTV220715C00135000 | 2022-06-08 1:14PM EDT | 135.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 10 | 71.48% |
| APTV220715C00145000 | 2022-06-10 12:05PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 79.30% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220715P00055000 | 2022-06-15 2:54PM EDT | 55.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 10 | 104.69% |
| APTV220715P00065000 | 2022-06-23 10:31AM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 105.37% |
| APTV220715P00070000 | 2022-06-23 10:31AM EDT | 70.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 6 | 88 | 82.03% |
| APTV220715P00075000 | 2022-06-24 9:48AM EDT | 75.00 | 0.35 | 0.05 | 0.40 | -0.20 | -36.36% | 12 | 211 | 65.92% |
| APTV220715P00080000 | 2022-06-24 3:54PM EDT | 80.00 | 0.40 | 0.35 | 0.45 | -0.72 | -64.29% | 1 | 244 | 59.03% |
| APTV220715P00082500 | 2022-06-24 12:43PM EDT | 82.50 | 0.74 | 0.50 | 0.65 | -0.21 | -22.11% | 12 | 47 | 56.74% |
| APTV220715P00085000 | 2022-06-24 1:52PM EDT | 85.00 | 0.95 | 0.75 | 0.90 | -1.10 | -53.66% | 5 | 109 | 54.57% |
| APTV220715P00087500 | 2022-06-23 10:08AM EDT | 87.50 | 2.95 | 1.05 | 1.35 | 0.00 | - | 2 | 37 | 52.95% |
| APTV220715P00090000 | 2022-06-24 11:02AM EDT | 90.00 | 1.99 | 1.55 | 1.85 | -1.85 | -48.18% | 1 | 67 | 51.25% |
| APTV220715P00092500 | 2022-06-24 12:43PM EDT | 92.50 | 2.74 | 2.20 | 2.55 | -1.36 | -33.17% | 14 | 36 | 51.90% |
| APTV220715P00095000 | 2022-06-24 3:55PM EDT | 95.00 | 3.23 | 3.10 | 3.50 | -1.97 | -37.88% | 4 | 74 | 51.14% |
| APTV220715P00097500 | 2022-06-14 10:56AM EDT | 97.50 | 6.80 | 4.20 | 4.60 | 0.00 | - | 4 | 45 | 49.63% |
| APTV220715P00100000 | 2022-06-24 10:34AM EDT | 100.00 | 6.72 | 5.50 | 6.00 | -3.45 | -33.92% | 10 | 125 | 49.00% |
| APTV220715P00105000 | 2022-06-17 11:03AM EDT | 105.00 | 20.00 | 8.90 | 9.40 | 0.00 | - | 1 | 17 | 47.31% |
| APTV220715P00110000 | 2022-06-23 10:58AM EDT | 110.00 | 19.09 | 11.80 | 14.00 | 0.00 | - | 5 | 60 | 55.03% |
| APTV220715P00115000 | 2022-06-14 11:32AM EDT | 115.00 | 20.65 | 17.60 | 19.20 | 0.00 | - | 2 | 6 | 53.61% |
| APTV220715P00120000 | 2022-05-19 2:13PM EDT | 120.00 | 23.63 | 31.00 | 34.50 | 0.00 | - | - | 0 | 196.24% |
| APTV220715P00140000 | 2022-05-20 1:58PM EDT | 140.00 | 48.55 | 51.00 | 55.10 | 0.00 | - | 10 | 0 | 248.76% |
© 2022 Yahoo. All rights reserved.
