APTV - Aptiv PLC
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230616C00075000 | 2023-05-26 9:30AM EDT | 75.00 | 16.50 | 15.50 | 20.00 | 0.00 | - | 1 | 0 | 86.62% |
| APTV230616C00080000 | 2023-05-16 11:49AM EDT | 80.00 | 12.30 | 10.50 | 15.00 | 0.00 | - | 6 | 6 | 65.14% |
| APTV230616C00087500 | 2023-05-31 10:11AM EDT | 87.50 | 3.40 | 5.70 | 6.10 | 0.00 | - | - | 2 | 50.76% |
| APTV230616C00090000 | 2023-06-02 11:25AM EDT | 90.00 | 4.35 | 3.90 | 4.20 | 0.00 | - | 1 | 589 | 46.36% |
| APTV230616C00092500 | 2023-06-05 2:12PM EDT | 92.50 | 2.65 | 2.45 | 2.60 | -0.60 | -18.46% | 33 | 742 | 42.43% |
| APTV230616C00095000 | 2023-06-05 3:57PM EDT | 95.00 | 1.50 | 1.30 | 1.50 | -0.37 | -19.79% | 2,245 | 715 | 40.77% |
| APTV230616C00097500 | 2023-06-02 1:58PM EDT | 97.50 | 0.95 | 0.60 | 0.80 | 0.00 | - | 15 | 91 | 39.99% |
| APTV230616C00100000 | 2023-06-01 1:44PM EDT | 100.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 1 | 662 | 43.95% |
| APTV230616C00105000 | 2023-06-01 9:30AM EDT | 105.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 110 | 49.71% |
| APTV230616C00110000 | 2023-05-31 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 604 | 55.08% |
| APTV230616C00115000 | 2023-05-10 2:59PM EDT | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 304 | 138.38% |
| APTV230616C00120000 | 2023-05-01 3:31PM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 58 | 73.83% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230616P00060000 | 2023-05-31 11:28AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 8 | 113.67% |
| APTV230616P00070000 | 2023-05-31 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 10 | 136 | 98.05% |
| APTV230616P00075000 | 2023-05-26 11:55AM EDT | 75.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 154 | 76.17% |
| APTV230616P00080000 | 2023-05-30 3:09PM EDT | 80.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 6 | 8,798 | 56.54% |
| APTV230616P00082500 | 2023-06-02 12:44PM EDT | 82.50 | 0.26 | 0.00 | 4.80 | 0.00 | - | 2 | 1,047 | 100.64% |
| APTV230616P00085000 | 2023-06-02 3:57PM EDT | 85.00 | 0.38 | 0.15 | 1.45 | 0.00 | - | 6 | 4,514 | 52.25% |
| APTV230616P00087500 | 2023-06-02 3:22PM EDT | 87.50 | 0.64 | 0.80 | 1.00 | 0.00 | - | 20 | 515 | 44.24% |
| APTV230616P00090000 | 2023-06-05 2:52PM EDT | 90.00 | 1.46 | 1.45 | 1.60 | +0.33 | +29.20% | 582 | 710 | 40.85% |
| APTV230616P00092500 | 2023-06-05 2:52PM EDT | 92.50 | 2.44 | 2.45 | 2.60 | +0.49 | +25.13% | 29 | 344 | 38.82% |
| APTV230616P00095000 | 2023-06-05 11:54AM EDT | 95.00 | 3.60 | 3.80 | 4.00 | +0.20 | +5.88% | 12 | 159 | 36.89% |
| APTV230616P00097500 | 2023-05-24 12:29PM EDT | 97.50 | 7.90 | 4.70 | 6.50 | 0.00 | - | 1 | 13 | 49.27% |
| APTV230616P00100000 | 2023-06-05 11:51AM EDT | 100.00 | 7.35 | 6.80 | 8.40 | +1.55 | +26.72% | 1 | 11 | 47.02% |
| APTV230616P00105000 | 2023-06-05 11:51AM EDT | 105.00 | 12.00 | 10.30 | 15.00 | +5.10 | +73.91% | 1 | 19 | 100.24% |
| APTV230616P00110000 | 2023-04-28 1:56PM EDT | 110.00 | 8.90 | 17.30 | 18.50 | 0.00 | - | 2 | 0 | 58.30% |
© 2023 Yahoo. All rights reserved.