Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-11-21 2:21PM EST | 60.00 | 46.35 | 34.20 | 35.30 | 0.00 | - | 10 | 10 | 0.00% |
| APTV230217C00070000 | 2023-01-13 3:00PM EST | 70.00 | 31.59 | 38.70 | 41.80 | 0.00 | - | 1 | 2 | 144.82% |
| APTV230217C00075000 | 2022-12-15 3:48PM EST | 75.00 | 22.60 | 24.60 | 28.30 | 0.00 | - | 5 | 1 | 0.00% |
| APTV230217C00080000 | 2023-01-13 3:11PM EST | 80.00 | 21.51 | 30.20 | 33.20 | 0.00 | - | 1 | 32 | 107.72% |
| APTV230217C00082500 | 2022-10-11 2:56PM EST | 82.50 | 10.80 | 29.40 | 31.10 | 0.00 | - | - | 48 | 122.22% |
| APTV230217C00085000 | 2022-11-11 11:04AM EST | 85.00 | 29.50 | 12.50 | 12.90 | 0.00 | - | 15 | 34 | 0.00% |
| APTV230217C00087500 | 2022-12-23 2:05PM EST | 87.50 | 8.20 | 15.00 | 19.60 | 0.00 | - | 5 | 27 | 0.00% |
| APTV230217C00090000 | 2023-01-26 1:55PM EST | 90.00 | 16.90 | 20.40 | 22.50 | 0.00 | - | 1 | 99 | 71.09% |
| APTV230217C00092500 | 2023-01-13 3:11PM EST | 92.50 | 10.70 | 17.40 | 19.90 | 0.00 | - | 26 | 93 | 56.89% |
| APTV230217C00095000 | 2023-01-12 10:05AM EST | 95.00 | 8.20 | 15.30 | 17.20 | 0.00 | - | 1 | 108 | 52.61% |
| APTV230217C00097500 | 2023-01-25 10:31AM EST | 97.50 | 8.60 | 13.20 | 15.70 | 0.00 | - | 8 | 84 | 58.25% |
| APTV230217C00100000 | 2023-01-27 9:43AM EST | 100.00 | 10.60 | 10.20 | 12.50 | +3.80 | +55.88% | 4 | 502 | 58.15% |
| APTV230217C00105000 | 2023-01-27 11:41AM EST | 105.00 | 8.20 | 7.70 | 9.60 | +3.40 | +70.83% | 5 | 243 | 53.69% |
| APTV230217C00110000 | 2023-01-27 2:57PM EST | 110.00 | 5.50 | 4.70 | 5.10 | +2.80 | +103.70% | 139 | 1,299 | 46.61% |
| APTV230217C00115000 | 2023-01-27 3:52PM EST | 115.00 | 2.60 | 2.45 | 2.70 | +1.45 | +126.09% | 127 | 90 | 43.41% |
| APTV230217C00120000 | 2023-01-27 1:51PM EST | 120.00 | 1.65 | 1.05 | 1.35 | +1.20 | +266.67% | 19 | 282 | 42.80% |
| APTV230217C00125000 | 2023-01-27 3:08PM EST | 125.00 | 0.64 | 0.40 | 0.75 | +0.43 | +204.76% | 1 | 108 | 45.02% |
| APTV230217C00130000 | 2023-01-27 9:41AM EST | 130.00 | 0.05 | 0.15 | 1.10 | -1.26 | -96.18% | 1 | 55 | 52.00% |
| APTV230217C00135000 | 2023-01-27 9:41AM EST | 135.00 | 0.10 | 0.00 | 4.80 | -0.75 | -88.24% | 1 | 11 | 90.50% |
| APTV230217C00140000 | 2022-12-28 3:06PM EST | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 100.24% |
| APTV230217C00145000 | 2022-12-21 12:32PM EST | 145.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 109.33% |
| APTV230217C00150000 | 2022-11-11 3:47PM EST | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 12 | 18 | 117.87% |
| APTV230217C00160000 | 2022-08-15 12:23PM EST | 160.00 | 1.77 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 88.13% |
| APTV230217C00165000 | 2022-12-02 3:29PM EST | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 140.72% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-26 2:34PM EST | 45.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 247.17% |
| APTV230217P00047500 | 2022-08-03 8:30AM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APTV230217P00055000 | 2022-09-29 12:29PM EST | 55.00 | 2.40 | 0.70 | 1.15 | 0.00 | - | - | 1 | 193.65% |
| APTV230217P00060000 | 2022-07-05 11:24AM EST | 60.00 | 3.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 189.84% |
| APTV230217P00065000 | 2023-01-11 1:06PM EST | 65.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 197.66% |
| APTV230217P00070000 | 2022-10-27 8:37AM EST | 70.00 | 2.25 | 0.65 | 0.95 | 0.00 | - | 2 | 0 | 131.06% |
| APTV230217P00072500 | 2022-12-30 1:05PM EST | 72.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 165.53% |
| APTV230217P00075000 | 2023-01-13 1:26PM EST | 75.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 155.47% |
| APTV230217P00077500 | 2023-01-27 9:30AM EST | 77.50 | 0.11 | 0.00 | 4.80 | -0.49 | -81.67% | 1 | 113 | 145.65% |
| APTV230217P00080000 | 2023-01-26 12:26PM EST | 80.00 | 0.14 | 0.05 | 4.70 | -0.06 | -30.00% | 1 | 74 | 135.60% |
| APTV230217P00082500 | 2022-12-28 11:36AM EST | 82.50 | 2.75 | 0.00 | 4.80 | 0.00 | - | 12 | 33 | 126.76% |
| APTV230217P00085000 | 2023-01-20 11:38AM EST | 85.00 | 0.58 | 0.00 | 2.40 | 0.00 | - | 2 | 112 | 93.95% |
| APTV230217P00087500 | 2023-01-19 3:26PM EST | 87.50 | 0.98 | 0.20 | 0.50 | 0.00 | - | 10 | 74 | 63.18% |
| APTV230217P00090000 | 2023-01-27 9:37AM EST | 90.00 | 0.50 | 0.30 | 0.45 | -0.05 | -9.09% | 1 | 193 | 57.81% |
| APTV230217P00092500 | 2023-01-23 1:00PM EST | 92.50 | 0.75 | 0.40 | 0.55 | 0.00 | - | 4 | 163 | 54.59% |
| APTV230217P00095000 | 2023-01-27 1:46PM EST | 95.00 | 0.55 | 0.55 | 0.75 | -0.64 | -53.78% | 1 | 95 | 52.39% |
| APTV230217P00097500 | 2023-01-25 12:08PM EST | 97.50 | 1.95 | 0.70 | 1.25 | 0.00 | - | 1 | 461 | 51.86% |
| APTV230217P00100000 | 2023-01-27 1:26PM EST | 100.00 | 1.00 | 1.00 | 1.30 | -1.30 | -56.52% | 2 | 338 | 49.59% |
| APTV230217P00105000 | 2023-01-27 11:31AM EST | 105.00 | 2.10 | 2.20 | 2.40 | -1.85 | -46.84% | 11 | 158 | 46.46% |
| APTV230217P00110000 | 2023-01-27 12:10PM EST | 110.00 | 3.50 | 3.80 | 4.40 | -8.50 | -70.83% | 20 | 45 | 45.56% |
| APTV230217P00115000 | 2023-01-27 2:57PM EST | 115.00 | 6.30 | 6.70 | 7.00 | -5.30 | -45.69% | 1 | 72 | 42.29% |
| APTV230217P00120000 | 2022-11-15 1:10PM EST | 120.00 | 13.00 | 24.90 | 25.50 | 0.00 | - | 8 | 18 | 188.75% |
| APTV230217P00125000 | 2022-11-30 10:00AM EST | 125.00 | 22.50 | 29.60 | 34.20 | 0.00 | - | 1 | 1 | 220.98% |
© 2023 Yahoo. All rights reserved.
