Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220218C00080000 | 2021-11-10 6:55AM EST | 80.00 | 90.40 | 87.20 | 90.50 | 0.00 | - | 1 | 0 | 493.75% |
| APTV220218C00090000 | 2021-11-10 6:55AM EST | 90.00 | 55.55 | 77.60 | 80.70 | 0.00 | - | 1 | 1 | 431.23% |
| APTV220218C00100000 | 2022-01-10 1:47PM EST | 100.00 | 62.32 | 39.30 | 42.30 | 0.00 | - | 7 | 8 | 78.47% |
| APTV220218C00115000 | 2021-11-10 6:55AM EST | 115.00 | 43.70 | 52.70 | 56.40 | 0.00 | - | 1 | 1 | 303.49% |
| APTV220218C00120000 | 2021-11-10 6:55AM EST | 120.00 | 35.70 | 47.90 | 50.90 | 0.00 | - | 1 | 1 | 279.64% |
| APTV220218C00125000 | 2021-12-03 3:37PM EST | 125.00 | 38.80 | 39.20 | 41.20 | 0.00 | - | 1 | 5 | 226.42% |
| APTV220218C00130000 | 2021-12-20 10:52AM EST | 130.00 | 25.75 | 19.50 | 20.20 | 0.00 | - | 17 | 17 | 97.03% |
| APTV220218C00135000 | 2022-01-21 10:31AM EST | 135.00 | 10.37 | 8.80 | 9.80 | -2.91 | -21.91% | 2 | 20 | 46.23% |
| APTV220218C00140000 | 2022-01-21 3:56PM EST | 140.00 | 6.40 | 6.30 | 6.80 | -4.28 | -40.07% | 9 | 24 | 44.13% |
| APTV220218C00145000 | 2022-01-21 2:28PM EST | 145.00 | 4.50 | 4.00 | 4.40 | -0.70 | -13.46% | 11 | 54 | 42.20% |
| APTV220218C00150000 | 2022-01-21 1:56PM EST | 150.00 | 2.74 | 2.10 | 2.70 | -0.20 | -6.80% | 16 | 146 | 41.03% |
| APTV220218C00155000 | 2022-01-21 11:35AM EST | 155.00 | 2.07 | 1.40 | 2.25 | +0.20 | +10.70% | 2 | 45 | 46.40% |
| APTV220218C00160000 | 2022-01-21 2:14PM EST | 160.00 | 0.93 | 0.80 | 0.95 | -0.14 | -13.08% | 2 | 297 | 40.82% |
| APTV220218C00165000 | 2022-01-20 3:50PM EST | 165.00 | 0.62 | 0.45 | 0.60 | 0.00 | - | 19 | 101 | 41.99% |
| APTV220218C00170000 | 2022-01-21 1:01PM EST | 170.00 | 0.28 | 0.25 | 0.40 | -0.23 | -45.10% | 6 | 122 | 43.60% |
| APTV220218C00175000 | 2022-01-21 10:50AM EST | 175.00 | 0.25 | 0.10 | 0.35 | -0.09 | -26.47% | 1 | 592 | 47.36% |
| APTV220218C00180000 | 2022-01-21 1:24PM EST | 180.00 | 0.39 | 0.10 | 0.35 | +0.07 | +21.87% | 1 | 73 | 52.05% |
| APTV220218C00185000 | 2022-01-18 3:30PM EST | 185.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 3 | 85 | 51.47% |
| APTV220218C00190000 | 2022-01-19 12:16PM EST | 190.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 12 | 80 | 55.47% |
| APTV220218C00195000 | 2022-01-12 3:08PM EST | 195.00 | 0.38 | 0.05 | 0.35 | 0.00 | - | 5 | 129 | 59.33% |
| APTV220218C00200000 | 2022-01-21 3:40PM EST | 200.00 | 0.13 | 0.00 | 0.25 | -0.62 | -82.67% | 132 | 207 | 58.98% |
| APTV220218C00210000 | 2022-01-20 1:19PM EST | 210.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 436 | 114.18% |
| APTV220218C00220000 | 2021-11-03 2:41PM EST | 220.00 | 1.90 | 0.55 | 0.85 | 0.00 | - | 1 | 1 | 93.99% |
| APTV220218C00230000 | 2021-11-29 10:27AM EST | 230.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 886 | 952 | 79.79% |
| APTV220218C00250000 | 2021-11-02 8:30AM EST | 250.00 | 0.55 | 0.10 | 0.55 | 0.00 | - | - | 2 | 100.98% |
| APTV220218C00260000 | 2021-11-17 9:30AM EST | 260.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220218P00075000 | 2021-12-22 1:38PM EST | 75.00 | 0.18 | 0.00 | 1.70 | 0.00 | - | - | 1 | 141.41% |
| APTV220218P00080000 | 2021-11-10 6:55AM EST | 80.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 1 | 0 | 107.62% |
| APTV220218P00085000 | 2021-11-03 11:36AM EST | 85.00 | 0.15 | 0.05 | 2.05 | 0.00 | - | - | 1 | 122.46% |
| APTV220218P00090000 | 2021-11-18 10:47AM EST | 90.00 | 0.26 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 85.06% |
| APTV220218P00095000 | 2022-01-21 3:09PM EST | 95.00 | 0.17 | 0.10 | 0.40 | -0.08 | -32.00% | 1 | 1 | 74.80% |
| APTV220218P00105000 | 2021-11-10 6:55AM EST | 105.00 | 2.40 | 0.15 | 0.65 | 0.00 | - | 10 | 20 | 63.28% |
| APTV220218P00110000 | 2021-11-02 1:07PM EST | 110.00 | 0.40 | 1.05 | 1.30 | 0.00 | - | 10 | 20 | 70.68% |
| APTV220218P00115000 | 2022-01-21 9:48AM EST | 115.00 | 0.70 | 0.75 | 1.45 | +0.15 | +27.27% | 7 | 12 | 59.57% |
| APTV220218P00120000 | 2022-01-21 3:28PM EST | 120.00 | 1.25 | 1.10 | 4.80 | +0.58 | +86.57% | 8 | 38 | 70.75% |
| APTV220218P00125000 | 2022-01-21 10:18AM EST | 125.00 | 1.68 | 1.70 | 1.95 | +0.63 | +60.00% | 10 | 392 | 49.49% |
| APTV220218P00130000 | 2022-01-21 2:31PM EST | 130.00 | 2.62 | 2.65 | 3.00 | +0.77 | +41.62% | 26 | 823 | 47.39% |
| APTV220218P00135000 | 2022-01-21 12:52PM EST | 135.00 | 3.66 | 4.00 | 5.00 | +0.46 | +14.38% | 17 | 128 | 48.96% |
| APTV220218P00140000 | 2022-01-21 3:38PM EST | 140.00 | 6.20 | 6.10 | 6.80 | +2.15 | +53.09% | 18 | 262 | 45.39% |
| APTV220218P00145000 | 2022-01-20 10:46AM EST | 145.00 | 4.90 | 8.70 | 9.20 | 0.00 | - | 10 | 94 | 42.14% |
| APTV220218P00150000 | 2022-01-21 3:55PM EST | 150.00 | 12.50 | 11.90 | 13.20 | +1.80 | +16.82% | 152 | 224 | 46.20% |
| APTV220218P00155000 | 2022-01-21 3:14PM EST | 155.00 | 16.70 | 15.90 | 16.70 | +5.70 | +51.82% | 24 | 2,255 | 43.24% |
| APTV220218P00160000 | 2022-01-21 12:46PM EST | 160.00 | 19.40 | 20.30 | 20.90 | +6.58 | +51.33% | 1 | 199 | 42.53% |
| APTV220218P00165000 | 2022-01-20 11:03AM EST | 165.00 | 17.30 | 23.60 | 26.40 | 0.00 | - | 1 | 272 | 55.01% |
| APTV220218P00170000 | 2022-01-12 10:15AM EST | 170.00 | 12.00 | 28.50 | 31.30 | 0.00 | - | 40 | 291 | 60.33% |
| APTV220218P00175000 | 2022-01-04 10:41AM EST | 175.00 | 9.30 | 33.50 | 36.50 | 0.00 | - | 11 | 295 | 68.82% |
| APTV220218P00180000 | 2021-11-24 2:22PM EST | 180.00 | 17.60 | 19.40 | 20.30 | 0.00 | - | 20 | 72 | 0.00% |
| APTV220218P00185000 | 2021-11-23 10:26AM EST | 185.00 | 17.60 | 23.40 | 23.90 | 0.00 | - | - | 4 | 0.00% |
| APTV220218P00190000 | 2021-11-10 6:55AM EST | 190.00 | 42.45 | 23.70 | 24.40 | 0.00 | - | - | 1 | 0.00% |
| APTV220218P00195000 | 2021-11-10 6:55AM EST | 195.00 | 42.30 | 27.90 | 28.60 | 0.00 | - | - | 1 | 0.00% |
| APTV220218P00220000 | 2021-11-10 6:55AM EST | 220.00 | 56.70 | 50.00 | 53.80 | 0.00 | - | - | 26 | 0.00% |
© 2022 Yahoo. All rights reserved.
