New Zealand markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.65+1.01 (+1.28%)
At close: 04:00PM EDT
83.54 +3.89 (+4.88%)
After hours: 05:14PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240419C000650002024-03-22 1:00PM EDT65.0013.4012.8016.700.00-5598.54%
APTV240419C000700002024-03-27 9:54AM EDT70.007.909.2011.700.00-2551.37%
APTV240419C000725002024-03-28 11:31AM EDT72.507.285.708.90+0.78+12.00%12258.35%
APTV240419C000750002024-03-28 3:17PM EDT75.005.075.405.70+0.60+13.42%26335.89%
APTV240419C000775002024-03-27 10:57AM EDT77.502.603.603.800.00-5020132.84%
APTV240419C000800002024-03-28 3:54PM EDT80.002.202.202.30+0.33+17.65%2485430.91%
APTV240419C000825002024-03-28 3:46PM EDT82.501.201.151.30+0.25+26.32%440230.40%
APTV240419C000850002024-03-28 1:27PM EDT85.000.450.400.70+0.02+4.65%5188630.62%
APTV240419C000875002024-03-28 12:21PM EDT87.500.210.250.35+0.01+5.00%232930.81%
APTV240419C000900002024-03-28 3:29PM EDT90.000.140.100.20+0.04+40.00%315432.37%
APTV240419C000950002024-03-28 3:29PM EDT95.000.040.000.10-0.31-88.57%31337.70%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240419P000475002024-03-14 12:09PM EDT47.500.150.000.100.00-2289.45%
APTV240419P000600002024-03-18 1:46PM EDT60.000.050.001.300.00-6785.69%
APTV240419P000650002024-03-15 3:27PM EDT65.000.250.000.250.00-119552.44%
APTV240419P000675002024-03-21 12:14PM EDT67.500.120.000.150.00-612039.84%
APTV240419P000700002024-03-28 12:21PM EDT70.000.150.150.20-0.05-25.00%626534.77%
APTV240419P000725002024-03-28 3:59PM EDT72.500.300.250.35-0.15-33.33%25,73031.64%
APTV240419P000750002024-03-28 3:12PM EDT75.000.770.600.70-0.13-14.44%345729.98%
APTV240419P000775002024-03-28 3:40PM EDT77.501.301.251.40-0.45-25.71%650129.47%
APTV240419P000800002024-03-28 3:59PM EDT80.002.352.302.45-0.73-23.70%1118728.42%
APTV240419P000825002024-03-21 11:51AM EDT82.503.903.704.000.00-17228.35%
APTV240419P000850002024-03-21 11:51AM EDT85.005.635.506.000.00-1429.74%
APTV240419P000900002024-02-16 10:30AM EDT90.0012.5010.9015.000.00-2276.83%
APTV240419P000950002024-02-16 10:30AM EDT95.0018.7015.3020.000.00-1187.84%