New Zealand markets open in 1 hour 33 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
140.19-1.81 (-1.27%)
At close: 04:00PM EST
138.40 -1.79 (-1.28%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220218C000800002021-11-10 6:55AM EST80.0090.4087.2090.500.00-10493.75%
APTV220218C000900002021-11-10 6:55AM EST90.0055.5577.6080.700.00-11431.23%
APTV220218C001000002022-01-10 1:47PM EST100.0062.3239.3042.300.00-7878.47%
APTV220218C001150002021-11-10 6:55AM EST115.0043.7052.7056.400.00-11303.49%
APTV220218C001200002021-11-10 6:55AM EST120.0035.7047.9050.900.00-11279.64%
APTV220218C001250002021-12-03 3:37PM EST125.0038.8039.2041.200.00-15226.42%
APTV220218C001300002021-12-20 10:52AM EST130.0025.7519.5020.200.00-171797.03%
APTV220218C001350002022-01-21 10:31AM EST135.0010.378.809.80-2.91-21.91%22046.23%
APTV220218C001400002022-01-21 3:56PM EST140.006.406.306.80-4.28-40.07%92444.13%
APTV220218C001450002022-01-21 2:28PM EST145.004.504.004.40-0.70-13.46%115442.20%
APTV220218C001500002022-01-21 1:56PM EST150.002.742.102.70-0.20-6.80%1614641.03%
APTV220218C001550002022-01-21 11:35AM EST155.002.071.402.25+0.20+10.70%24546.40%
APTV220218C001600002022-01-21 2:14PM EST160.000.930.800.95-0.14-13.08%229740.82%
APTV220218C001650002022-01-20 3:50PM EST165.000.620.450.600.00-1910141.99%
APTV220218C001700002022-01-21 1:01PM EST170.000.280.250.40-0.23-45.10%612243.60%
APTV220218C001750002022-01-21 10:50AM EST175.000.250.100.35-0.09-26.47%159247.36%
APTV220218C001800002022-01-21 1:24PM EST180.000.390.100.35+0.07+21.87%17352.05%
APTV220218C001850002022-01-18 3:30PM EST185.000.350.050.350.00-38551.47%
APTV220218C001900002022-01-19 12:16PM EST190.000.150.050.350.00-128055.47%
APTV220218C001950002022-01-12 3:08PM EST195.000.380.050.350.00-512959.33%
APTV220218C002000002022-01-21 3:40PM EST200.000.130.000.25-0.62-82.67%13220758.98%
APTV220218C002100002022-01-20 1:19PM EST210.000.060.004.800.00-1436114.18%
APTV220218C002200002021-11-03 2:41PM EST220.001.900.550.850.00-1193.99%
APTV220218C002300002021-11-29 10:27AM EST230.000.550.000.300.00-88695279.79%
APTV220218C002500002021-11-02 8:30AM EST250.000.550.100.550.00--2100.98%
APTV220218C002600002021-11-17 9:30AM EST260.000.350.000.000.00--150.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220218P000750002021-12-22 1:38PM EST75.000.180.001.700.00--1141.41%
APTV220218P000800002021-11-10 6:55AM EST80.000.400.200.450.00-10107.62%
APTV220218P000850002021-11-03 11:36AM EST85.000.150.052.050.00--1122.46%
APTV220218P000900002021-11-18 10:47AM EST90.000.260.000.550.00-1085.06%
APTV220218P000950002022-01-21 3:09PM EST95.000.170.100.40-0.08-32.00%1174.80%
APTV220218P001050002021-11-10 6:55AM EST105.002.400.150.650.00-102063.28%
APTV220218P001100002021-11-02 1:07PM EST110.000.401.051.300.00-102070.68%
APTV220218P001150002022-01-21 9:48AM EST115.000.700.751.45+0.15+27.27%71259.57%
APTV220218P001200002022-01-21 3:28PM EST120.001.251.104.80+0.58+86.57%83870.75%
APTV220218P001250002022-01-21 10:18AM EST125.001.681.701.95+0.63+60.00%1039249.49%
APTV220218P001300002022-01-21 2:31PM EST130.002.622.653.00+0.77+41.62%2682347.39%
APTV220218P001350002022-01-21 12:52PM EST135.003.664.005.00+0.46+14.38%1712848.96%
APTV220218P001400002022-01-21 3:38PM EST140.006.206.106.80+2.15+53.09%1826245.39%
APTV220218P001450002022-01-20 10:46AM EST145.004.908.709.200.00-109442.14%
APTV220218P001500002022-01-21 3:55PM EST150.0012.5011.9013.20+1.80+16.82%15222446.20%
APTV220218P001550002022-01-21 3:14PM EST155.0016.7015.9016.70+5.70+51.82%242,25543.24%
APTV220218P001600002022-01-21 12:46PM EST160.0019.4020.3020.90+6.58+51.33%119942.53%
APTV220218P001650002022-01-20 11:03AM EST165.0017.3023.6026.400.00-127255.01%
APTV220218P001700002022-01-12 10:15AM EST170.0012.0028.5031.300.00-4029160.33%
APTV220218P001750002022-01-04 10:41AM EST175.009.3033.5036.500.00-1129568.82%
APTV220218P001800002021-11-24 2:22PM EST180.0017.6019.4020.300.00-20720.00%
APTV220218P001850002021-11-23 10:26AM EST185.0017.6023.4023.900.00--40.00%
APTV220218P001900002021-11-10 6:55AM EST190.0042.4523.7024.400.00--10.00%
APTV220218P001950002021-11-10 6:55AM EST195.0042.3027.9028.600.00--10.00%
APTV220218P002200002021-11-10 6:55AM EST220.0056.7050.0053.800.00--260.00%