Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220715C00080000 | 2022-06-21 2:34PM EDT | 80.00 | 11.98 | 13.10 | 13.80 | 0.00 | - | - | 3 | 73.68% |
| APTV220715C00085000 | 2022-06-21 3:40PM EDT | 85.00 | 8.10 | 8.90 | 9.90 | 0.00 | - | 100 | 15 | 67.46% |
| APTV220715C00087500 | 2022-06-21 11:23AM EDT | 87.50 | 6.20 | 7.10 | 8.60 | 0.00 | - | 44 | 122 | 68.34% |
| APTV220715C00090000 | 2022-06-27 3:05PM EDT | 90.00 | 8.80 | 5.30 | 5.80 | 0.00 | - | 20 | 20 | 56.93% |
| APTV220715C00092500 | 2022-06-22 10:37AM EDT | 92.50 | 5.30 | 3.80 | 4.20 | 0.00 | - | 3 | 15 | 53.25% |
| APTV220715C00095000 | 2022-06-24 12:00PM EDT | 95.00 | 4.66 | 2.50 | 3.00 | 0.00 | - | 8 | 82 | 50.46% |
| APTV220715C00097500 | 2022-06-28 3:34PM EDT | 97.50 | 3.32 | 1.65 | 2.10 | 0.00 | - | 11 | 17 | 52.61% |
| APTV220715C00100000 | 2022-06-28 10:51AM EDT | 100.00 | 3.34 | 1.00 | 1.30 | 0.00 | - | 3 | 478 | 49.81% |
| APTV220715C00105000 | 2022-06-28 3:38PM EDT | 105.00 | 0.90 | 0.35 | 0.65 | 0.00 | - | 3 | 100 | 51.95% |
| APTV220715C00110000 | 2022-06-27 11:25AM EDT | 110.00 | 0.56 | 0.05 | 0.40 | 0.00 | - | 14 | 35 | 50.10% |
| APTV220715C00115000 | 2022-06-27 2:48PM EDT | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 493 | 66.21% |
| APTV220715C00120000 | 2022-06-09 3:18PM EDT | 120.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 75.68% |
| APTV220715C00125000 | 2022-06-13 12:26PM EDT | 125.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 64.84% |
| APTV220715C00130000 | 2022-06-16 3:46PM EDT | 130.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 92.77% |
| APTV220715C00135000 | 2022-06-08 1:14PM EDT | 135.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 10 | 100.59% |
| APTV220715C00145000 | 2022-06-10 12:05PM EDT | 145.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 93.75% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220715P00055000 | 2022-06-15 2:54PM EDT | 55.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 10 | 121.68% |
| APTV220715P00065000 | 2022-06-23 10:31AM EDT | 65.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 4 | 8 | 99.90% |
| APTV220715P00070000 | 2022-06-23 10:31AM EDT | 70.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 6 | 88 | 72.27% |
| APTV220715P00075000 | 2022-06-28 3:51PM EDT | 75.00 | 0.20 | 0.15 | 0.50 | 0.00 | - | 1 | 200 | 62.94% |
| APTV220715P00080000 | 2022-06-27 12:21PM EDT | 80.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 1 | 243 | 55.18% |
| APTV220715P00082500 | 2022-06-27 2:52PM EDT | 82.50 | 0.43 | 0.80 | 1.10 | 0.00 | - | 13 | 53 | 54.00% |
| APTV220715P00085000 | 2022-06-24 1:52PM EDT | 85.00 | 0.95 | 1.20 | 1.45 | 0.00 | - | 5 | 109 | 50.78% |
| APTV220715P00087500 | 2022-06-28 2:14PM EDT | 87.50 | 1.20 | 1.75 | 2.05 | 0.00 | - | 1 | 42 | 50.59% |
| APTV220715P00090000 | 2022-06-29 9:37AM EDT | 90.00 | 2.62 | 2.55 | 3.00 | +1.40 | +114.75% | 3 | 57 | 50.22% |
| APTV220715P00092500 | 2022-06-27 12:32PM EDT | 92.50 | 2.00 | 3.40 | 4.00 | 0.00 | - | 2 | 42 | 47.39% |
| APTV220715P00095000 | 2022-06-28 2:48PM EDT | 95.00 | 3.10 | 4.70 | 5.30 | 0.00 | - | 14 | 67 | 45.07% |
| APTV220715P00097500 | 2022-06-27 1:07PM EDT | 97.50 | 3.50 | 6.30 | 6.80 | 0.00 | - | 3 | 48 | 41.58% |
| APTV220715P00100000 | 2022-06-28 3:04PM EDT | 100.00 | 6.40 | 8.10 | 8.80 | 0.00 | - | 2 | 126 | 41.77% |
| APTV220715P00105000 | 2022-06-27 3:53PM EDT | 105.00 | 8.95 | 12.20 | 13.20 | 0.00 | - | 3 | 17 | 40.04% |
| APTV220715P00110000 | 2022-06-28 3:04PM EDT | 110.00 | 14.50 | 17.00 | 17.80 | 0.00 | - | 2 | 59 | 0.00% |
| APTV220715P00115000 | 2022-06-27 3:53PM EDT | 115.00 | 17.95 | 21.90 | 22.90 | 0.00 | - | 3 | 6 | 0.00% |
| APTV220715P00120000 | 2022-05-19 2:13PM EDT | 120.00 | 23.63 | 31.00 | 34.50 | 0.00 | - | - | 0 | 163.23% |
| APTV220715P00140000 | 2022-05-20 1:58PM EDT | 140.00 | 48.55 | 51.00 | 55.10 | 0.00 | - | 10 | 0 | 213.75% |
© 2022 Yahoo. All rights reserved.
