New Zealand markets close in 2 hours 17 minutes

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
83.04+4.83 (+6.18%)
At close: 04:00PM EDT
83.27 +0.23 (+0.28%)
After hours: 06:35PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021C000775002022-09-30 10:39AM EDT77.506.607.507.800.00-101060.91%
APTV221021C000800002022-10-03 1:53PM EDT80.006.005.806.10+2.50+71.43%52059.01%
APTV221021C000825002022-10-03 3:45PM EDT82.504.574.204.70+0.87+23.51%55956.96%
APTV221021C000850002022-10-03 12:05PM EDT85.002.903.003.40+0.30+11.54%12155.20%
APTV221021C000875002022-10-03 11:46AM EDT87.501.851.952.50+0.05+2.78%23853.96%
APTV221021C000900002022-10-03 12:06PM EDT90.001.601.301.70+0.40+33.33%23453.13%
APTV221021C000925002022-10-03 3:24PM EDT92.501.110.701.10+0.41+58.57%314950.93%
APTV221021C000950002022-10-03 2:41PM EDT95.000.600.450.65+0.25+71.43%64050.29%
APTV221021C000975002022-10-03 1:18PM EDT97.500.300.200.650.00-51653.17%
APTV221021C001000002022-09-29 9:52AM EDT100.000.150.000.350.00-37156.54%
APTV221021C001050002022-10-03 12:04PM EDT105.000.100.050.30-0.05-33.33%228658.79%
APTV221021C001100002022-10-03 3:37PM EDT110.000.060.000.10+0.01+20.00%171456.25%
APTV221021C001150002022-10-03 3:14PM EDT115.000.030.000.10-0.07-70.00%42063.67%
APTV221021C001200002022-10-03 12:06PM EDT120.000.200.000.55-0.02-9.09%1591.21%
APTV221021C001250002022-08-25 2:57PM EDT125.000.400.000.750.00-12104.79%
APTV221021C001300002022-09-22 1:47PM EDT130.000.170.004.800.00-13173.71%
APTV221021C001400002022-08-29 11:21AM EDT140.000.100.000.150.00--5100.00%
APTV221021C001550002022-08-29 11:21AM EDT155.000.100.000.750.00--1145.90%
APTV221021C001600002022-09-23 3:59PM EDT160.000.050.000.050.00-31156107.81%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021P000600002022-09-29 1:19PM EDT60.000.350.000.350.00--080.86%
APTV221021P000650002022-10-03 12:54PM EDT65.000.390.150.55-0.26-40.00%4173.54%
APTV221021P000700002022-09-30 11:32AM EDT70.001.000.550.650.00-1917063.87%
APTV221021P000725002022-10-03 12:54PM EDT72.501.040.851.05-0.51-32.90%4862.89%
APTV221021P000750002022-10-03 2:55PM EDT75.001.251.251.50-0.90-41.86%2025360.60%
APTV221021P000775002022-09-30 3:58PM EDT77.503.911.752.250.00-313559.16%
APTV221021P000800002022-10-03 2:55PM EDT80.002.522.603.00-2.38-48.57%2453257.42%
APTV221021P000825002022-10-03 2:36PM EDT82.503.573.704.00-1.83-33.89%245656.15%
APTV221021P000850002022-10-03 3:45PM EDT85.004.884.905.20-2.42-33.15%26553.69%
APTV221021P000875002022-09-29 10:21AM EDT87.509.116.306.800.00-2031551.98%
APTV221021P000900002022-10-03 2:23PM EDT90.008.158.108.60-0.05-0.61%12551.29%
APTV221021P000925002022-10-03 2:23PM EDT92.5010.209.9010.60-2.97-22.55%2026355.62%
APTV221021P000950002022-10-03 2:23PM EDT95.0012.3511.9012.70-2.45-16.55%14654.98%
APTV221021P000975002022-09-14 11:41AM EDT97.505.4013.8015.300.00-51464.36%
APTV221021P001000002022-09-29 9:40AM EDT100.0019.0616.3017.700.00-12068.46%
APTV221021P001050002022-09-13 2:46PM EDT105.009.7820.4022.700.00-2180.57%
APTV221021P001100002022-08-25 12:04PM EDT110.0013.3025.4027.300.00-1076.95%
APTV221021P001450002022-08-18 12:20PM EDT145.0038.6049.7053.900.00-200.00%