New Zealand markets open in 4 hours 50 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.55+2.27 (+2.83%)
At close: 04:00PM EDT
82.52 -0.03 (-0.04%)
After hours: 06:17PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621C000450002023-11-17 4:21PM EDT45.0038.1041.3045.800.00-10299.32%
APTV240621C000550002024-05-20 12:43PM EDT55.0028.4725.8029.300.00-10139.89%
APTV240621C000600002024-05-20 12:43PM EDT60.0023.4720.6024.300.00-13117.14%
APTV240621C000625002024-05-09 2:53PM EDT62.5021.5518.2021.900.00-11108.40%
APTV240621C000650002024-05-14 2:18PM EDT65.0018.0815.6019.400.00-2397.68%
APTV240621C000675002024-05-03 9:46AM EDT67.5013.1013.1017.000.00-1588.96%
APTV240621C000700002024-05-14 12:23PM EDT70.0013.7310.7014.600.00-110880.13%
APTV240621C000725002024-05-17 2:10PM EDT72.5010.378.5011.500.00-912259.86%
APTV240621C000750002024-05-23 12:12PM EDT75.006.807.8010.000.00-165964.60%
APTV240621C000775002024-05-24 3:59PM EDT77.505.904.507.50+1.50+34.09%554253.27%
APTV240621C000800002024-05-23 1:03PM EDT80.003.133.904.200.00-486,11631.64%
APTV240621C000825002024-05-24 3:59PM EDT82.502.502.502.65+0.57+29.53%18756029.88%
APTV240621C000850002024-05-24 3:16PM EDT85.001.291.351.55+0.39+43.33%776429.08%
APTV240621C000875002024-05-24 3:10PM EDT87.500.700.650.80+0.15+27.27%171,02628.13%
APTV240621C000900002024-05-24 3:06PM EDT90.000.300.300.45-0.10-25.00%2871929.15%
APTV240621C000925002024-05-23 11:00AM EDT92.500.150.101.200.00-324148.83%
APTV240621C000950002024-05-20 11:15AM EDT95.000.150.050.750.00-129947.36%
APTV240621C000975002024-05-17 9:45AM EDT97.500.050.050.150.00-82936.23%
APTV240621C001000002024-05-22 11:07AM EDT100.000.120.002.150.00-1036565.14%
APTV240621C001050002024-04-05 1:07PM EDT105.000.120.000.750.00-1016258.11%
APTV240621C001100002024-05-16 1:10PM EDT110.000.100.002.150.00-44685.45%
APTV240621C001150002024-01-08 10:55AM EDT115.001.100.350.500.00-1776.12%
APTV240621C001200002024-01-30 10:49AM EDT120.000.830.001.450.00-43793.51%
APTV240621C001250002024-02-02 3:28PM EDT125.000.350.000.750.00-153488.28%
APTV240621C001300002023-12-19 4:53PM EDT130.000.900.150.750.00-22397.95%
APTV240621C001350002023-12-26 1:50PM EDT135.000.650.050.750.00-235101.95%
APTV240621C001400002024-03-04 10:30AM EDT140.000.150.000.750.00-216106.54%
APTV240621C001450002023-10-09 12:05PM EDT145.001.290.000.400.00-1111101.37%
APTV240621C001500002023-08-07 9:59AM EDT150.003.400.951.500.00--24147.71%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240621P000375002023-11-03 1:03PM EDT37.500.200.000.350.00-11146.68%
APTV240621P000450002024-03-06 3:21PM EDT45.000.080.000.000.00-2250.00%
APTV240621P000475002024-01-17 12:07PM EDT47.500.420.000.750.00--1122.27%
APTV240621P000500002023-11-21 12:14PM EDT50.000.420.000.750.00-100112.40%
APTV240621P000550002024-05-17 12:41PM EDT55.000.160.000.200.00-36374.41%
APTV240621P000600002024-05-06 2:53PM EDT60.000.100.000.200.00-21,77460.16%
APTV240621P000625002024-05-16 9:30AM EDT62.500.050.000.250.00-16,82155.57%
APTV240621P000650002024-05-13 2:14PM EDT65.000.150.000.300.00-257950.49%
APTV240621P000675002024-05-17 10:20AM EDT67.500.100.000.400.00-2468854.10%
APTV240621P000700002024-05-17 3:21PM EDT70.000.200.050.650.00-1081653.13%
APTV240621P000725002024-05-21 10:48AM EDT72.500.300.100.250.00-144334.33%
APTV240621P000750002024-05-24 9:56AM EDT75.000.520.250.40-0.18-25.71%12,12531.10%
APTV240621P000775002024-05-24 11:52AM EDT77.500.750.600.70-0.35-31.82%275128.61%
APTV240621P000800002024-05-24 3:55PM EDT80.001.301.201.30-0.55-29.73%103,23427.27%
APTV240621P000825002024-05-24 2:09PM EDT82.502.452.152.30-1.05-30.00%1727626.47%
APTV240621P000850002024-05-23 3:09PM EDT85.005.233.503.800.00-1013026.66%
APTV240621P000875002024-05-15 1:51PM EDT87.506.103.505.700.00-1313427.39%
APTV240621P000900002024-05-07 12:05PM EDT90.007.306.209.700.00-123656.03%
APTV240621P000925002024-04-17 2:55PM EDT92.5024.038.6012.600.00-2106569.26%
APTV240621P000950002024-05-15 3:03PM EDT95.0013.5010.9014.700.00-843371.31%
APTV240621P000975002024-04-17 3:30PM EDT97.5028.6013.6017.500.00-20082.42%
APTV240621P001000002023-09-25 1:45PM EDT100.009.8714.9015.500.00-5100.00%
APTV240621P001050002023-09-26 3:23PM EDT105.0013.9018.0019.300.00-22290.00%
APTV240621P001100002023-09-15 10:23AM EDT110.0012.8016.9019.700.00--20.00%
APTV240621P001150002024-01-16 12:49PM EDT115.0035.0033.2038.000.00-20131.79%
APTV240621P001200002023-09-08 10:51AM EDT120.0021.3023.3025.800.00-110.00%