APTV - Aptiv PLC

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616C000750002023-05-26 9:30AM EDT75.0016.5015.5020.000.00-1086.62%
APTV230616C000800002023-05-16 11:49AM EDT80.0012.3010.5015.000.00-6665.14%
APTV230616C000875002023-05-31 10:11AM EDT87.503.405.706.100.00--250.76%
APTV230616C000900002023-06-02 11:25AM EDT90.004.353.904.200.00-158946.36%
APTV230616C000925002023-06-05 2:12PM EDT92.502.652.452.60-0.60-18.46%3374242.43%
APTV230616C000950002023-06-05 3:57PM EDT95.001.501.301.50-0.37-19.79%2,24571540.77%
APTV230616C000975002023-06-02 1:58PM EDT97.500.950.600.800.00-159139.99%
APTV230616C001000002023-06-01 1:44PM EDT100.000.260.050.550.00-166243.95%
APTV230616C001050002023-06-01 9:30AM EDT105.000.100.050.250.00-211049.71%
APTV230616C001100002023-05-31 10:26AM EDT110.000.050.000.250.00-160455.08%
APTV230616C001150002023-05-10 2:59PM EDT115.000.050.004.800.00-1304138.38%
APTV230616C001200002023-05-01 3:31PM EDT120.000.500.000.200.00-25873.83%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616P000600002023-05-31 11:28AM EDT60.000.050.000.150.00-108113.67%
APTV230616P000700002023-05-31 11:30AM EDT70.000.100.000.600.00-1013698.05%
APTV230616P000750002023-05-26 11:55AM EDT75.000.250.000.550.00-315476.17%
APTV230616P000800002023-05-30 3:09PM EDT80.000.450.100.450.00-68,79856.54%
APTV230616P000825002023-06-02 12:44PM EDT82.500.260.004.800.00-21,047100.64%
APTV230616P000850002023-06-02 3:57PM EDT85.000.380.151.450.00-64,51452.25%
APTV230616P000875002023-06-02 3:22PM EDT87.500.640.801.000.00-2051544.24%
APTV230616P000900002023-06-05 2:52PM EDT90.001.461.451.60+0.33+29.20%58271040.85%
APTV230616P000925002023-06-05 2:52PM EDT92.502.442.452.60+0.49+25.13%2934438.82%
APTV230616P000950002023-06-05 11:54AM EDT95.003.603.804.00+0.20+5.88%1215936.89%
APTV230616P000975002023-05-24 12:29PM EDT97.507.904.706.500.00-11349.27%
APTV230616P001000002023-06-05 11:51AM EDT100.007.356.808.40+1.55+26.72%11147.02%
APTV230616P001050002023-06-05 11:51AM EDT105.0012.0010.3015.00+5.10+73.91%119100.24%
APTV230616P001100002023-04-28 1:56PM EDT110.008.9017.3018.500.00-2058.30%