New Zealand markets close in 1 hour 7 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.09+4.95 (+5.37%)
At close: 04:00PM EDT
97.24 +0.15 (+0.15%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220715C000800002022-06-21 2:34PM EDT80.0011.9817.2017.90+11.98--361.04%
APTV220715C000850002022-06-21 3:40PM EDT85.008.1012.5013.300.00-1001554.25%
APTV220715C000875002022-06-21 11:23AM EDT87.506.2010.5011.100.00-4412253.13%
APTV220715C000900002022-06-24 12:46PM EDT90.008.508.709.20+3.82+81.62%20253.54%
APTV220715C000925002022-06-22 10:37AM EDT92.505.306.807.400.00-31551.39%
APTV220715C000950002022-06-24 12:00PM EDT95.004.665.205.60+0.86+22.63%87651.25%
APTV220715C000975002022-06-24 9:37AM EDT97.502.503.804.20+0.58+30.21%11849.73%
APTV220715C001000002022-06-24 3:54PM EDT100.002.902.703.10+1.75+152.17%747849.12%
APTV220715C001050002022-06-24 3:00PM EDT105.001.201.151.40+0.75+166.67%385346.02%
APTV220715C001100002022-06-24 2:19PM EDT110.000.400.400.65+0.25+166.67%12046.63%
APTV220715C001150002022-06-24 11:11AM EDT115.000.200.000.35+0.15+300.00%549249.51%
APTV220715C001200002022-06-09 3:18PM EDT120.001.750.000.300.00-1756.84%
APTV220715C001250002022-06-13 12:26PM EDT125.000.220.000.200.00-21353.91%
APTV220715C001300002022-06-16 3:46PM EDT130.000.330.000.300.00-4864.75%
APTV220715C001350002022-06-08 1:14PM EDT135.000.300.000.300.00--1071.48%
APTV220715C001450002022-06-10 12:05PM EDT145.000.100.000.200.00--379.30%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220715P000550002022-06-15 2:54PM EDT55.000.300.000.100.00--10104.69%
APTV220715P000650002022-06-23 10:31AM EDT65.000.180.000.750.00-48105.37%
APTV220715P000700002022-06-23 10:31AM EDT70.000.320.000.500.00-68882.03%
APTV220715P000750002022-06-24 9:48AM EDT75.000.350.050.40-0.20-36.36%1221165.92%
APTV220715P000800002022-06-24 3:54PM EDT80.000.400.350.45-0.72-64.29%124459.03%
APTV220715P000825002022-06-24 12:43PM EDT82.500.740.500.65-0.21-22.11%124756.74%
APTV220715P000850002022-06-24 1:52PM EDT85.000.950.750.90-1.10-53.66%510954.57%
APTV220715P000875002022-06-23 10:08AM EDT87.502.951.051.350.00-23752.95%
APTV220715P000900002022-06-24 11:02AM EDT90.001.991.551.85-1.85-48.18%16751.25%
APTV220715P000925002022-06-24 12:43PM EDT92.502.742.202.55-1.36-33.17%143651.90%
APTV220715P000950002022-06-24 3:55PM EDT95.003.233.103.50-1.97-37.88%47451.14%
APTV220715P000975002022-06-14 10:56AM EDT97.506.804.204.600.00-44549.63%
APTV220715P001000002022-06-24 10:34AM EDT100.006.725.506.00-3.45-33.92%1012549.00%
APTV220715P001050002022-06-17 11:03AM EDT105.0020.008.909.400.00-11747.31%
APTV220715P001100002022-06-23 10:58AM EDT110.0019.0911.8014.000.00-56055.03%
APTV220715P001150002022-06-14 11:32AM EDT115.0020.6517.6019.200.00-2653.61%
APTV220715P001200002022-05-19 2:13PM EDT120.0023.6331.0034.500.00--0196.24%
APTV220715P001400002022-05-20 1:58PM EDT140.0048.5551.0055.100.00-100248.76%