Australia markets close in 2 hours 46 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.59-1.34 (-1.92%)
At close: 04:00PM EDT
68.90 +0.31 (+0.45%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240816C000450002024-05-06 3:44PM EDT45.0040.3135.3039.300.00-22434.64%
APTV240816C000500002024-01-19 2:56PM EDT50.0031.0028.5033.200.00-10347.05%
APTV240816C000550002024-07-19 2:13PM EDT55.0014.0012.5016.100.00-2274.22%
APTV240816C000600002024-06-27 11:48AM EDT60.009.808.0010.300.00-2373.80%
APTV240816C000625002024-07-19 10:43AM EDT62.506.926.107.400.00-12953.10%
APTV240816C000650002024-07-23 9:39AM EDT65.005.405.305.50+0.24+4.65%710849.93%
APTV240816C000675002024-07-23 12:53PM EDT67.504.203.804.00+0.20+5.00%1037749.27%
APTV240816C000700002024-07-23 3:46PM EDT70.002.752.652.75-0.65-19.12%913,07948.12%
APTV240816C000725002024-07-23 3:51PM EDT72.501.751.701.80-0.45-20.45%5426247.22%
APTV240816C000750002024-07-23 3:46PM EDT75.001.101.101.20-0.37-25.17%312,88547.90%
APTV240816C000775002024-07-23 3:24PM EDT77.500.700.650.75-0.20-22.22%332,22547.83%
APTV240816C000800002024-07-23 2:20PM EDT80.000.450.350.50-0.12-21.05%241,05949.12%
APTV240816C000825002024-07-23 3:52PM EDT82.500.310.200.40+0.01+3.33%4219752.69%
APTV240816C000850002024-07-23 10:26AM EDT85.000.200.150.30-0.05-20.00%281,95951.66%
APTV240816C000875002024-07-23 11:20AM EDT87.500.190.100.70+0.06+46.15%202,21364.55%
APTV240816C000900002024-07-23 10:12AM EDT90.000.150.050.20+0.01+7.14%2337055.86%
APTV240816C000925002024-06-05 9:47AM EDT92.501.700.050.750.00-613175.24%
APTV240816C000950002024-06-11 3:50PM EDT95.000.350.052.250.00-1085104.05%
APTV240816C001000002024-06-11 9:30AM EDT100.000.350.000.000.00-26825.00%
APTV240816C001050002024-06-27 11:23AM EDT105.000.200.000.750.00-31097.07%
APTV240816C001100002024-07-10 3:40PM EDT110.000.050.000.750.00-1013105.18%
APTV240816C001200002024-03-01 2:03PM EDT120.000.410.050.750.00-3841121.29%
APTV240816C001250002024-02-23 3:05PM EDT125.000.230.000.950.00-22132.03%
APTV240816C001300002024-06-24 9:31AM EDT130.000.080.000.750.00--3133.01%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240816P000350002024-07-19 11:54AM EDT35.000.070.000.100.00-568113.28%
APTV240816P000400002024-07-22 1:17PM EDT40.000.060.000.150.00-3598.05%
APTV240816P000425002024-07-17 1:40PM EDT42.500.050.002.150.00-23150.98%
APTV240816P000450002024-07-17 1:42PM EDT45.000.050.000.150.00-52678.91%
APTV240816P000475002024-06-20 11:03AM EDT47.500.100.002.250.00-12124.66%
APTV240816P000500002024-06-26 2:14PM EDT50.000.350.052.250.00-2102112.16%
APTV240816P000550002024-07-19 12:39PM EDT55.000.270.102.050.00-736984.77%
APTV240816P000600002024-07-23 12:19PM EDT60.000.530.450.60+0.09+20.45%645149.22%
APTV240816P000625002024-07-23 3:55PM EDT62.500.950.901.00-0.10-9.52%2189447.07%
APTV240816P000650002024-07-23 3:51PM EDT65.001.551.551.65+0.12+8.39%1599145.73%
APTV240816P000675002024-07-23 3:37PM EDT67.502.412.502.65+0.43+21.72%648045.51%
APTV240816P000700002024-07-22 10:14AM EDT70.003.683.703.900.00-1071044.39%
APTV240816P000725002024-07-23 1:53PM EDT72.504.905.305.50+0.10+2.08%1331943.95%
APTV240816P000750002024-07-19 9:31AM EDT75.006.306.907.500.00-233445.92%
APTV240816P000775002024-07-18 10:55AM EDT77.505.808.6010.400.00-315162.35%
APTV240816P000800002024-07-18 10:09AM EDT80.006.509.6013.400.00-115080.08%
APTV240816P000825002024-07-19 2:46PM EDT82.5014.1011.9015.800.00-213886.57%
APTV240816P000850002024-06-28 10:16AM EDT85.0016.9014.3018.600.00-116099.90%
APTV240816P000875002024-06-05 9:31AM EDT87.506.300.000.000.00-3440.00%
APTV240816P000900002024-05-28 10:27AM EDT90.008.4019.3023.200.00-243106.40%
APTV240816P000925002024-06-20 2:25PM EDT92.5018.1021.5025.900.00-831117.04%
APTV240816P000950002024-06-13 2:24PM EDT95.0021.4020.3024.300.00-2000.00%
APTV240816P001000002024-04-17 2:00PM EDT100.0030.0016.0020.100.00-100.00%
APTV240816P001250002024-06-25 10:16AM EDT125.0051.1554.3057.900.00--0168.85%
APTV240816P001300002024-06-25 10:16AM EDT130.0056.1559.5063.200.00-10184.62%