New Zealand markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.55-3.32 (-3.82%)
At close: 04:00PM EDT
83.55 0.00 (0.00%)
After hours: 04:47PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021C000900002022-09-22 1:50PM EDT90.003.402.002.400.00-272850.44%
APTV221021C000925002022-09-22 3:52PM EDT92.502.601.401.750.00-71750.05%
APTV221021C000950002022-09-23 3:07PM EDT95.000.900.851.20-1.00-52.63%93451.29%
APTV221021C000975002022-09-23 3:44PM EDT97.500.650.500.85-1.93-74.81%61151.27%
APTV221021C001000002022-09-22 1:20PM EDT100.000.500.350.60-0.35-41.18%15651.42%
APTV221021C001050002022-09-22 1:49PM EDT105.000.440.150.350.00-1130350.24%
APTV221021C001100002022-09-23 1:47PM EDT110.000.200.100.25-0.05-20.00%371854.49%
APTV221021C001150002022-09-22 1:49PM EDT115.000.100.000.25-0.11-52.38%12258.20%
APTV221021C001200002022-09-22 1:47PM EDT120.000.220.000.300.00-1566.31%
APTV221021C001250002022-08-25 2:57PM EDT125.000.400.000.750.00-1284.47%
APTV221021C001300002022-09-22 1:47PM EDT130.000.170.000.700.00-1389.70%
APTV221021C001400002022-08-29 11:21AM EDT140.000.100.000.150.00--580.86%
APTV221021C001550002022-08-29 11:21AM EDT155.000.100.000.750.00--1118.07%
APTV221021C001600002022-09-23 3:59PM EDT160.000.050.000.25+0.02+66.67%31125104.49%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021P000650002022-09-22 9:56AM EDT65.000.250.450.650.00-1168.12%
APTV221021P000700002022-09-22 9:56AM EDT70.000.900.951.15+0.43+91.49%114863.57%
APTV221021P000750002022-09-23 1:06PM EDT75.002.151.802.00+1.24+136.26%3222659.06%
APTV221021P000800002022-09-23 12:48PM EDT80.003.503.103.50+1.33+61.29%31020454.96%
APTV221021P000825002022-09-23 2:45PM EDT82.505.004.204.50+2.05+69.49%262053.97%
APTV221021P000850002022-09-23 3:43PM EDT85.005.755.405.70+1.98+52.52%35752.44%
APTV221021P000875002022-09-23 11:57AM EDT87.507.256.507.10+2.47+51.67%30030352.56%
APTV221021P000900002022-09-23 10:06AM EDT90.008.588.308.70+2.55+42.29%12151.07%
APTV221021P000925002022-09-23 11:39AM EDT92.5010.9010.0010.60+2.90+36.25%126351.10%
APTV221021P000950002022-09-22 12:24PM EDT95.0011.6012.0012.80+2.10+22.11%24853.64%
APTV221021P000975002022-09-14 11:41AM EDT97.505.4014.2014.900.00-51453.13%
APTV221021P001000002022-09-22 12:24PM EDT100.0013.5016.4017.500.00-12060.60%
APTV221021P001050002022-09-13 2:46PM EDT105.009.7819.7023.900.00-2153.91%
APTV221021P001100002022-08-25 12:04PM EDT110.0013.3025.4027.300.00-1076.22%
APTV221021P001450002022-08-18 12:20PM EDT145.0038.6049.7053.900.00-200.00%