Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021C00077500 | 2022-09-30 10:39AM EDT | 77.50 | 6.60 | 7.50 | 7.80 | 0.00 | - | 10 | 10 | 60.91% |
| APTV221021C00080000 | 2022-10-03 1:53PM EDT | 80.00 | 6.00 | 5.80 | 6.10 | +2.50 | +71.43% | 5 | 20 | 59.01% |
| APTV221021C00082500 | 2022-10-03 3:45PM EDT | 82.50 | 4.57 | 4.20 | 4.70 | +0.87 | +23.51% | 5 | 59 | 56.96% |
| APTV221021C00085000 | 2022-10-03 12:05PM EDT | 85.00 | 2.90 | 3.00 | 3.40 | +0.30 | +11.54% | 1 | 21 | 55.20% |
| APTV221021C00087500 | 2022-10-03 11:46AM EDT | 87.50 | 1.85 | 1.95 | 2.50 | +0.05 | +2.78% | 2 | 38 | 53.96% |
| APTV221021C00090000 | 2022-10-03 12:06PM EDT | 90.00 | 1.60 | 1.30 | 1.70 | +0.40 | +33.33% | 2 | 34 | 53.13% |
| APTV221021C00092500 | 2022-10-03 3:24PM EDT | 92.50 | 1.11 | 0.70 | 1.10 | +0.41 | +58.57% | 31 | 49 | 50.93% |
| APTV221021C00095000 | 2022-10-03 2:41PM EDT | 95.00 | 0.60 | 0.45 | 0.65 | +0.25 | +71.43% | 6 | 40 | 50.29% |
| APTV221021C00097500 | 2022-10-03 1:18PM EDT | 97.50 | 0.30 | 0.20 | 0.65 | 0.00 | - | 5 | 16 | 53.17% |
| APTV221021C00100000 | 2022-09-29 9:52AM EDT | 100.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 71 | 56.54% |
| APTV221021C00105000 | 2022-10-03 12:04PM EDT | 105.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 2 | 286 | 58.79% |
| APTV221021C00110000 | 2022-10-03 3:37PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 714 | 56.25% |
| APTV221021C00115000 | 2022-10-03 3:14PM EDT | 115.00 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 4 | 20 | 63.67% |
| APTV221021C00120000 | 2022-10-03 12:06PM EDT | 120.00 | 0.20 | 0.00 | 0.55 | -0.02 | -9.09% | 1 | 5 | 91.21% |
| APTV221021C00125000 | 2022-08-25 2:57PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 104.79% |
| APTV221021C00130000 | 2022-09-22 1:47PM EDT | 130.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 173.71% |
| APTV221021C00140000 | 2022-08-29 11:21AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 100.00% |
| APTV221021C00155000 | 2022-08-29 11:21AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 145.90% |
| APTV221021C00160000 | 2022-09-23 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 156 | 107.81% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021P00060000 | 2022-09-29 1:19PM EDT | 60.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | - | 0 | 80.86% |
| APTV221021P00065000 | 2022-10-03 12:54PM EDT | 65.00 | 0.39 | 0.15 | 0.55 | -0.26 | -40.00% | 4 | 1 | 73.54% |
| APTV221021P00070000 | 2022-09-30 11:32AM EDT | 70.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 19 | 170 | 63.87% |
| APTV221021P00072500 | 2022-10-03 12:54PM EDT | 72.50 | 1.04 | 0.85 | 1.05 | -0.51 | -32.90% | 4 | 8 | 62.89% |
| APTV221021P00075000 | 2022-10-03 2:55PM EDT | 75.00 | 1.25 | 1.25 | 1.50 | -0.90 | -41.86% | 20 | 253 | 60.60% |
| APTV221021P00077500 | 2022-09-30 3:58PM EDT | 77.50 | 3.91 | 1.75 | 2.25 | 0.00 | - | 31 | 35 | 59.16% |
| APTV221021P00080000 | 2022-10-03 2:55PM EDT | 80.00 | 2.52 | 2.60 | 3.00 | -2.38 | -48.57% | 24 | 532 | 57.42% |
| APTV221021P00082500 | 2022-10-03 2:36PM EDT | 82.50 | 3.57 | 3.70 | 4.00 | -1.83 | -33.89% | 24 | 56 | 56.15% |
| APTV221021P00085000 | 2022-10-03 3:45PM EDT | 85.00 | 4.88 | 4.90 | 5.20 | -2.42 | -33.15% | 2 | 65 | 53.69% |
| APTV221021P00087500 | 2022-09-29 10:21AM EDT | 87.50 | 9.11 | 6.30 | 6.80 | 0.00 | - | 20 | 315 | 51.98% |
| APTV221021P00090000 | 2022-10-03 2:23PM EDT | 90.00 | 8.15 | 8.10 | 8.60 | -0.05 | -0.61% | 1 | 25 | 51.29% |
| APTV221021P00092500 | 2022-10-03 2:23PM EDT | 92.50 | 10.20 | 9.90 | 10.60 | -2.97 | -22.55% | 20 | 263 | 55.62% |
| APTV221021P00095000 | 2022-10-03 2:23PM EDT | 95.00 | 12.35 | 11.90 | 12.70 | -2.45 | -16.55% | 1 | 46 | 54.98% |
| APTV221021P00097500 | 2022-09-14 11:41AM EDT | 97.50 | 5.40 | 13.80 | 15.30 | 0.00 | - | 5 | 14 | 64.36% |
| APTV221021P00100000 | 2022-09-29 9:40AM EDT | 100.00 | 19.06 | 16.30 | 17.70 | 0.00 | - | 1 | 20 | 68.46% |
| APTV221021P00105000 | 2022-09-13 2:46PM EDT | 105.00 | 9.78 | 20.40 | 22.70 | 0.00 | - | 2 | 1 | 80.57% |
| APTV221021P00110000 | 2022-08-25 12:04PM EDT | 110.00 | 13.30 | 25.40 | 27.30 | 0.00 | - | 1 | 0 | 76.95% |
| APTV221021P00145000 | 2022-08-18 12:20PM EDT | 145.00 | 38.60 | 49.70 | 53.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
