Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816C00045000 | 2024-01-17 12:18PM EDT | 45.00 | 35.48 | 33.00 | 37.70 | 0.00 | - | - | 2 | 164.33% |
| APTV240816C00050000 | 2024-01-19 2:56PM EDT | 50.00 | 31.00 | 28.50 | 33.20 | 0.00 | - | 1 | 0 | 145.95% |
| APTV240816C00060000 | 2024-04-24 10:30AM EDT | 60.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV240816C00062500 | 2024-04-26 9:37AM EDT | 62.50 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816C00065000 | 2024-04-17 3:08PM EDT | 65.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| APTV240816C00067500 | 2024-04-25 10:39AM EDT | 67.50 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816C00070000 | 2024-04-29 3:42PM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816C00072500 | 2024-04-30 11:42AM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APTV240816C00075000 | 2024-04-30 12:07PM EDT | 75.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV240816C00077500 | 2024-04-29 11:44AM EDT | 77.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV240816C00080000 | 2024-04-30 12:07PM EDT | 80.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV240816C00082500 | 2024-04-30 2:23PM EDT | 82.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV240816C00085000 | 2024-04-22 10:20AM EDT | 85.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APTV240816C00087500 | 2024-04-29 3:56PM EDT | 87.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APTV240816C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240816C00092500 | 2024-04-29 10:41AM EDT | 92.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240816C00095000 | 2024-04-17 12:29PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240816C00100000 | 2024-04-12 11:10AM EDT | 100.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240816C00105000 | 2024-03-28 1:48PM EDT | 105.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 4 | 5 | 49.46% |
| APTV240816C00110000 | 2024-01-30 10:49AM EDT | 110.00 | 2.83 | 0.75 | 0.90 | 0.00 | - | - | 4 | 54.83% |
| APTV240816C00120000 | 2024-03-01 2:03PM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 38 | 41 | 54.05% |
| APTV240816C00125000 | 2024-02-23 3:05PM EDT | 125.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 59.13% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816P00045000 | 2024-04-17 9:49AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816P00047500 | 2024-04-16 11:55AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APTV240816P00050000 | 2024-04-18 1:48PM EDT | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| APTV240816P00055000 | 2024-04-09 2:55PM EDT | 55.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| APTV240816P00060000 | 2024-04-23 12:53PM EDT | 60.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| APTV240816P00062500 | 2024-04-29 11:32AM EDT | 62.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APTV240816P00065000 | 2024-04-25 10:51AM EDT | 65.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| APTV240816P00067500 | 2024-04-30 3:11PM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV240816P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APTV240816P00072500 | 2024-04-26 11:43AM EDT | 72.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240816P00075000 | 2024-04-30 3:30PM EDT | 75.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00077500 | 2024-04-25 11:05AM EDT | 77.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240816P00080000 | 2024-04-30 3:40PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00082500 | 2024-04-29 2:23PM EDT | 82.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00085000 | 2024-04-22 12:20PM EDT | 85.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| APTV240816P00087500 | 2024-04-16 2:44PM EDT | 87.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240816P00090000 | 2024-04-15 12:19PM EDT | 90.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00092500 | 2024-04-10 3:34PM EDT | 92.50 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240816P00095000 | 2024-04-09 12:09PM EDT | 95.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APTV240816P00100000 | 2024-04-17 2:00PM EDT | 100.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.