New Zealand markets close in 5 hours 19 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.91+0.96 (+0.84%)
At close: 04:00PM EST
117.93 +2.02 (+1.74%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217C000600002022-11-21 2:21PM EST60.0046.3534.2035.300.00-10100.00%
APTV230217C000700002023-02-01 10:16AM EST70.0042.8043.7048.500.00-12144.92%
APTV230217C000750002022-12-15 3:48PM EST75.0022.6024.6028.300.00-510.00%
APTV230217C000800002023-01-13 3:11PM EST80.0021.5133.8038.500.00-132115.23%
APTV230217C000825002022-10-11 2:56PM EST82.5010.8029.4031.100.00--480.00%
APTV230217C000850002023-01-31 11:47AM EST85.0027.3028.8033.500.00-52999.02%
APTV230217C000875002022-12-23 2:05PM EST87.508.2015.0019.600.00-5270.00%
APTV230217C000900002023-01-26 1:55PM EST90.0016.9023.7028.500.00-19979.88%
APTV230217C000925002023-01-13 3:11PM EST92.5010.7021.3026.000.00-269375.78%
APTV230217C000950002023-01-12 10:05AM EST95.008.2018.8023.500.00-110868.26%
APTV230217C000975002023-01-25 10:31AM EST97.508.6016.3021.000.00-88460.94%
APTV230217C001000002023-02-02 12:31PM EST100.0022.0015.6019.000.00-150186.52%
APTV230217C001050002023-02-06 12:36PM EST105.0010.019.5013.60-0.79-7.31%124250.78%
APTV230217C001100002023-02-07 9:57AM EST110.006.906.907.50+0.56+8.83%178249.17%
APTV230217C001150002023-02-07 2:48PM EST115.003.303.403.80+0.30+10.00%5261641.60%
APTV230217C001200002023-02-07 3:58PM EST120.001.531.251.75+0.38+33.04%61027341.77%
APTV230217C001250002023-02-06 3:09PM EST125.000.650.351.100.00-314949.85%
APTV230217C001300002023-02-06 9:48AM EST130.000.150.000.300.00-16044.92%
APTV230217C001350002023-02-07 3:51PM EST135.000.130.000.25+0.03+30.00%71053.71%
APTV230217C001400002022-12-28 3:06PM EST140.000.050.004.800.00-118116.06%
APTV230217C001450002022-12-21 12:32PM EST145.000.220.004.800.00-118128.81%
APTV230217C001500002022-11-11 3:47PM EST150.001.300.004.800.00-1218140.72%
APTV230217C001600002022-08-15 12:23PM EST160.001.770.000.800.00-12105.86%
APTV230217C001650002022-12-02 3:29PM EST165.000.100.004.800.00-911172.36%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217P000450002022-08-26 2:34PM EST45.000.700.851.200.00-33345.31%
APTV230217P000475002022-08-03 8:30AM EST47.500.550.000.000.00-1150.00%
APTV230217P000550002022-09-29 12:29PM EST55.002.400.701.150.00--1273.44%
APTV230217P000600002022-07-05 11:24AM EST60.003.200.951.800.00--1269.24%
APTV230217P000650002023-02-01 1:57PM EST65.000.130.000.050.00-132126.56%
APTV230217P000700002022-10-27 8:37AM EST70.002.250.650.950.00-20189.65%
APTV230217P000725002022-12-30 1:05PM EST72.500.850.004.800.00-39238.38%
APTV230217P000750002023-01-13 1:26PM EST75.000.540.000.250.00-425119.53%
APTV230217P000775002023-01-27 9:30AM EST77.500.110.000.250.00-1113111.52%
APTV230217P000800002023-01-27 9:30AM EST80.000.140.000.250.00-173103.71%
APTV230217P000825002022-12-28 11:36AM EST82.502.750.004.800.00-1233187.16%
APTV230217P000850002023-01-30 2:46PM EST85.000.200.000.250.00-511288.67%
APTV230217P000875002023-02-02 9:39AM EST87.500.150.000.300.00-47483.98%
APTV230217P000900002023-02-07 11:06AM EST90.000.160.000.30-0.02-11.11%1519376.76%
APTV230217P000925002023-01-23 1:00PM EST92.500.750.004.800.00-4163140.23%
APTV230217P000950002023-02-07 11:06AM EST95.000.200.000.40+0.15+300.00%159465.92%
APTV230217P000975002023-02-07 11:32AM EST97.500.200.100.55-0.10-33.33%346164.94%
APTV230217P001000002023-02-07 11:29AM EST100.000.250.150.30-0.05-16.67%334252.83%
APTV230217P001050002023-02-07 1:15PM EST105.000.570.350.75-0.33-36.67%1617653.42%
APTV230217P001100002023-02-07 3:18PM EST110.000.950.901.05-0.30-24.00%3018240.48%
APTV230217P001150002023-02-07 2:34PM EST115.002.452.352.65-0.75-23.44%516938.57%
APTV230217P001200002023-02-03 11:20AM EST120.004.405.105.500.00-11737.06%
APTV230217P001250002022-11-30 10:00AM EST125.0022.5029.6034.200.00-11329.61%