New Zealand markets open in 7 hours 37 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
92.04-3.57 (-3.74%)
As of 10:23AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220715C000800002022-06-21 2:34PM EDT80.0011.9813.1013.800.00--373.68%
APTV220715C000850002022-06-21 3:40PM EDT85.008.108.909.900.00-1001567.46%
APTV220715C000875002022-06-21 11:23AM EDT87.506.207.108.600.00-4412268.34%
APTV220715C000900002022-06-27 3:05PM EDT90.008.805.305.800.00-202056.93%
APTV220715C000925002022-06-22 10:37AM EDT92.505.303.804.200.00-31553.25%
APTV220715C000950002022-06-24 12:00PM EDT95.004.662.503.000.00-88250.46%
APTV220715C000975002022-06-28 3:34PM EDT97.503.321.652.100.00-111752.61%
APTV220715C001000002022-06-28 10:51AM EDT100.003.341.001.300.00-347849.81%
APTV220715C001050002022-06-28 3:38PM EDT105.000.900.350.650.00-310051.95%
APTV220715C001100002022-06-27 11:25AM EDT110.000.560.050.400.00-143550.10%
APTV220715C001150002022-06-27 2:48PM EDT115.000.200.000.750.00-149366.21%
APTV220715C001200002022-06-09 3:18PM EDT120.001.750.000.750.00-1775.68%
APTV220715C001250002022-06-13 12:26PM EDT125.000.220.000.150.00-21364.84%
APTV220715C001300002022-06-16 3:46PM EDT130.000.330.000.750.00-4892.77%
APTV220715C001350002022-06-08 1:14PM EDT135.000.300.000.750.00--10100.59%
APTV220715C001450002022-06-10 12:05PM EDT145.000.100.000.200.00--393.75%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220715P000550002022-06-15 2:54PM EDT55.000.300.000.350.00--10121.68%
APTV220715P000650002022-06-23 10:31AM EDT65.000.180.000.750.00-4899.90%
APTV220715P000700002022-06-23 10:31AM EDT70.000.320.000.400.00-68872.27%
APTV220715P000750002022-06-28 3:51PM EDT75.000.200.150.500.00-120062.94%
APTV220715P000800002022-06-27 12:21PM EDT80.000.450.450.750.00-124355.18%
APTV220715P000825002022-06-27 2:52PM EDT82.500.430.801.100.00-135354.00%
APTV220715P000850002022-06-24 1:52PM EDT85.000.951.201.450.00-510950.78%
APTV220715P000875002022-06-28 2:14PM EDT87.501.201.752.050.00-14250.59%
APTV220715P000900002022-06-29 9:37AM EDT90.002.622.553.00+1.40+114.75%35750.22%
APTV220715P000925002022-06-27 12:32PM EDT92.502.003.404.000.00-24247.39%
APTV220715P000950002022-06-28 2:48PM EDT95.003.104.705.300.00-146745.07%
APTV220715P000975002022-06-27 1:07PM EDT97.503.506.306.800.00-34841.58%
APTV220715P001000002022-06-28 3:04PM EDT100.006.408.108.800.00-212641.77%
APTV220715P001050002022-06-27 3:53PM EDT105.008.9512.2013.200.00-31740.04%
APTV220715P001100002022-06-28 3:04PM EDT110.0014.5017.0017.800.00-2590.00%
APTV220715P001150002022-06-27 3:53PM EDT115.0017.9521.9022.900.00-360.00%
APTV220715P001200002022-05-19 2:13PM EDT120.0023.6331.0034.500.00--0163.23%
APTV220715P001400002022-05-20 1:58PM EDT140.0048.5551.0055.100.00-100213.75%