Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 4:21PM EDT | 45.00 | 38.10 | 41.30 | 45.80 | 0.00 | - | 1 | 0 | 344.31% |
| APTV240621C00060000 | 2024-04-24 2:52PM EDT | 60.00 | 12.50 | 12.30 | 12.60 | 0.00 | - | 2 | 2 | 50.66% |
| APTV240621C00065000 | 2024-04-25 3:59PM EDT | 65.00 | 7.70 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 45.92% |
| APTV240621C00067500 | 2024-04-24 11:29AM EDT | 67.50 | 6.67 | 6.60 | 6.80 | 0.00 | - | 1 | 5 | 43.56% |
| APTV240621C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 5.17 | 5.10 | 5.30 | +1.07 | +26.10% | 2 | 117 | 42.37% |
| APTV240621C00072500 | 2024-04-25 12:00PM EDT | 72.50 | 3.26 | 3.90 | 4.00 | +0.26 | +8.67% | 1 | 118 | 41.16% |
| APTV240621C00075000 | 2024-04-26 3:56PM EDT | 75.00 | 2.90 | 2.85 | 2.95 | +0.60 | +26.09% | 10 | 671 | 40.31% |
| APTV240621C00077500 | 2024-04-26 2:14PM EDT | 77.50 | 2.20 | 2.05 | 2.15 | +0.15 | +7.32% | 7 | 520 | 39.92% |
| APTV240621C00080000 | 2024-04-26 9:51AM EDT | 80.00 | 1.40 | 1.40 | 1.50 | -0.10 | -6.67% | 7 | 2,804 | 39.23% |
| APTV240621C00082500 | 2024-04-26 11:35AM EDT | 82.50 | 1.01 | 0.95 | 1.05 | +0.01 | +1.00% | 1 | 462 | 39.09% |
| APTV240621C00085000 | 2024-04-26 9:51AM EDT | 85.00 | 0.70 | 0.65 | 0.70 | +0.05 | +7.69% | 7 | 964 | 38.62% |
| APTV240621C00087500 | 2024-04-16 11:23AM EDT | 87.50 | 0.80 | 0.40 | 0.50 | 0.00 | - | 1 | 687 | 39.11% |
| APTV240621C00090000 | 2024-04-25 9:51AM EDT | 90.00 | 0.28 | 0.25 | 0.35 | 0.00 | - | 1 | 191 | 39.45% |
| APTV240621C00092500 | 2024-03-28 12:41PM EDT | 92.50 | 1.20 | 0.15 | 0.25 | 0.00 | - | 2 | 217 | 39.99% |
| APTV240621C00095000 | 2024-04-10 10:03AM EDT | 95.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 11 | 67 | 55.18% |
| APTV240621C00097500 | 2024-04-15 11:17AM EDT | 97.50 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 50.00% |
| APTV240621C00100000 | 2024-03-04 1:24PM EDT | 100.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1 | 363 | 53.76% |
| APTV240621C00105000 | 2024-04-05 1:07PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 58.79% |
| APTV240621C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 64.16% |
| APTV240621C00115000 | 2024-01-08 10:55AM EDT | 115.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 70.80% |
| APTV240621C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 4 | 37 | 84.03% |
| APTV240621C00125000 | 2024-02-02 3:28PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 78.32% |
| APTV240621C00130000 | 2023-12-19 4:53PM EDT | 130.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 85.21% |
| APTV240621C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 87.50% |
| APTV240621C00140000 | 2024-03-04 10:30AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 90.33% |
| APTV240621C00145000 | 2023-10-09 12:05PM EDT | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 85.25% |
| APTV240621C00150000 | 2023-08-07 9:59AM EDT | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 121.73% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 1:03PM EDT | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 84.96% |
| APTV240621P00045000 | 2024-03-06 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APTV240621P00047500 | 2024-01-17 12:07PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.97% |
| APTV240621P00050000 | 2023-11-21 12:14PM EDT | 50.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 58.98% |
| APTV240621P00055000 | 2024-04-17 12:09PM EDT | 55.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 2 | 15 | 45.02% |
| APTV240621P00060000 | 2024-04-26 10:41AM EDT | 60.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 1 | 1,400 | 40.70% |
| APTV240621P00062500 | 2024-04-25 3:05PM EDT | 62.50 | 1.27 | 1.05 | 1.15 | 0.00 | - | 1 | 41 | 39.55% |
| APTV240621P00065000 | 2024-04-25 1:39PM EDT | 65.00 | 2.10 | 1.60 | 1.75 | 0.00 | - | 6 | 463 | 38.92% |
| APTV240621P00067500 | 2024-04-26 3:01PM EDT | 67.50 | 2.35 | 2.40 | 2.50 | -0.51 | -17.83% | 9 | 683 | 37.79% |
| APTV240621P00070000 | 2024-04-26 10:24AM EDT | 70.00 | 3.40 | 3.40 | 3.50 | -1.09 | -24.28% | 8 | 784 | 36.99% |
| APTV240621P00072500 | 2024-04-26 2:18PM EDT | 72.50 | 4.55 | 4.60 | 4.80 | -1.35 | -22.88% | 10 | 429 | 36.76% |
| APTV240621P00075000 | 2024-04-24 1:23PM EDT | 75.00 | 6.30 | 6.10 | 6.30 | 0.00 | - | 21 | 396 | 36.21% |
| APTV240621P00077500 | 2024-04-25 3:03PM EDT | 77.50 | 8.60 | 5.70 | 9.10 | 0.00 | - | 5 | 703 | 46.41% |
| APTV240621P00080000 | 2024-04-18 9:32AM EDT | 80.00 | 10.97 | 9.60 | 9.90 | 0.00 | - | 4 | 3,221 | 34.67% |
| APTV240621P00082500 | 2024-04-03 3:23PM EDT | 82.50 | 11.50 | 11.70 | 13.30 | +3.90 | +51.32% | 1 | 114 | 50.59% |
| APTV240621P00085000 | 2024-02-29 3:20PM EDT | 85.00 | 8.80 | 7.70 | 8.00 | 0.00 | - | 1 | 71 | 0.00% |
| APTV240621P00087500 | 2024-04-12 3:56PM EDT | 87.50 | 14.10 | 14.80 | 18.20 | 0.00 | - | 22 | 82 | 59.69% |
| APTV240621P00090000 | 2024-04-12 3:55PM EDT | 90.00 | 16.60 | 16.70 | 20.60 | 0.00 | - | 8 | 32 | 63.09% |
| APTV240621P00092500 | 2024-04-17 2:55PM EDT | 92.50 | 24.03 | 19.20 | 23.10 | 0.00 | - | 210 | 65 | 67.46% |
| APTV240621P00095000 | 2024-04-17 1:56PM EDT | 95.00 | 25.00 | 21.90 | 25.80 | 0.00 | - | 105 | 33 | 74.22% |
| APTV240621P00097500 | 2024-04-17 3:30PM EDT | 97.50 | 28.60 | 24.20 | 28.30 | 0.00 | - | 20 | 17 | 78.22% |
| APTV240621P00100000 | 2023-09-25 1:45PM EDT | 100.00 | 9.87 | 14.90 | 15.50 | 0.00 | - | 5 | 10 | 0.00% |
| APTV240621P00105000 | 2023-09-26 3:23PM EDT | 105.00 | 13.90 | 18.00 | 19.30 | 0.00 | - | 22 | 29 | 0.00% |
| APTV240621P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 12.80 | 16.90 | 19.70 | 0.00 | - | - | 2 | 0.00% |
| APTV240621P00115000 | 2024-01-16 12:49PM EDT | 115.00 | 35.00 | 33.20 | 38.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240621P00120000 | 2023-09-08 10:51AM EDT | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.