New Zealand markets open in 3 hours 51 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
110.59+3.79 (+3.55%)
At close: 04:00PM EST
110.59 0.00 (0.00%)
After hours: 07:57PM 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%
APTV230217C000700002023-01-13 3:00PM EST70.0031.5938.7041.800.00-12144.82%
APTV230217C000750002022-12-15 3:48PM EST75.0022.6024.6028.300.00-510.00%
APTV230217C000800002023-01-13 3:11PM EST80.0021.5130.2033.200.00-132107.72%
APTV230217C000825002022-10-11 2:56PM EST82.5010.8029.4031.100.00--48122.22%
APTV230217C000850002022-11-11 11:04AM EST85.0029.5012.5012.900.00-15340.00%
APTV230217C000875002022-12-23 2:05PM EST87.508.2015.0019.600.00-5270.00%
APTV230217C000900002023-01-26 1:55PM EST90.0016.9020.4022.500.00-19971.09%
APTV230217C000925002023-01-13 3:11PM EST92.5010.7017.4019.900.00-269356.89%
APTV230217C000950002023-01-12 10:05AM EST95.008.2015.3017.200.00-110852.61%
APTV230217C000975002023-01-25 10:31AM EST97.508.6013.2015.700.00-88458.25%
APTV230217C001000002023-01-27 9:43AM EST100.0010.6010.2012.50+3.80+55.88%450258.15%
APTV230217C001050002023-01-27 11:41AM EST105.008.207.709.60+3.40+70.83%524353.69%
APTV230217C001100002023-01-27 2:57PM EST110.005.504.705.10+2.80+103.70%1391,29946.61%
APTV230217C001150002023-01-27 3:52PM EST115.002.602.452.70+1.45+126.09%1279043.41%
APTV230217C001200002023-01-27 1:51PM EST120.001.651.051.35+1.20+266.67%1928242.80%
APTV230217C001250002023-01-27 3:08PM EST125.000.640.400.75+0.43+204.76%110845.02%
APTV230217C001300002023-01-27 9:41AM EST130.000.050.151.10-1.26-96.18%15552.00%
APTV230217C001350002023-01-27 9:41AM EST135.000.100.004.80-0.75-88.24%11190.50%
APTV230217C001400002022-12-28 3:06PM EST140.000.050.004.800.00-118100.24%
APTV230217C001450002022-12-21 12:32PM EST145.000.220.004.800.00-118109.33%
APTV230217C001500002022-11-11 3:47PM EST150.001.300.004.800.00-1218117.87%
APTV230217C001600002022-08-15 12:23PM EST160.001.770.000.800.00-1288.13%
APTV230217C001650002022-12-02 3:29PM EST165.000.100.004.800.00-911140.72%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217P000450002022-08-26 2:34PM EST45.000.700.851.200.00-33247.17%
APTV230217P000475002022-08-03 8:30AM EST47.500.550.000.000.00-1150.00%
APTV230217P000550002022-09-29 12:29PM EST55.002.400.701.150.00--1193.65%
APTV230217P000600002022-07-05 11:24AM EST60.003.200.951.800.00--1189.84%
APTV230217P000650002023-01-11 1:06PM EST65.000.300.004.800.00-131197.66%
APTV230217P000700002022-10-27 8:37AM EST70.002.250.650.950.00-20131.06%
APTV230217P000725002022-12-30 1:05PM EST72.500.850.004.800.00-39165.53%
APTV230217P000750002023-01-13 1:26PM EST75.000.540.004.800.00-425155.47%
APTV230217P000775002023-01-27 9:30AM EST77.500.110.004.80-0.49-81.67%1113145.65%
APTV230217P000800002023-01-26 12:26PM EST80.000.140.054.70-0.06-30.00%174135.60%
APTV230217P000825002022-12-28 11:36AM EST82.502.750.004.800.00-1233126.76%
APTV230217P000850002023-01-20 11:38AM EST85.000.580.002.400.00-211293.95%
APTV230217P000875002023-01-19 3:26PM EST87.500.980.200.500.00-107463.18%
APTV230217P000900002023-01-27 9:37AM EST90.000.500.300.45-0.05-9.09%119357.81%
APTV230217P000925002023-01-23 1:00PM EST92.500.750.400.550.00-416354.59%
APTV230217P000950002023-01-27 1:46PM EST95.000.550.550.75-0.64-53.78%19552.39%
APTV230217P000975002023-01-25 12:08PM EST97.501.950.701.250.00-146151.86%
APTV230217P001000002023-01-27 1:26PM EST100.001.001.001.30-1.30-56.52%233849.59%
APTV230217P001050002023-01-27 11:31AM EST105.002.102.202.40-1.85-46.84%1115846.46%
APTV230217P001100002023-01-27 12:10PM EST110.003.503.804.40-8.50-70.83%204545.56%
APTV230217P001150002023-01-27 2:57PM EST115.006.306.707.00-5.30-45.69%17242.29%
APTV230217P001200002022-11-15 1:10PM EST120.0013.0024.9025.500.00-818188.75%
APTV230217P001250002022-11-30 10:00AM EST125.0022.5029.6034.200.00-11220.98%