Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-11-21 2:21PM EST | 60.00 | 46.35 | 34.20 | 35.30 | 0.00 | - | 10 | 10 | 0.00% |
| APTV230217C00070000 | 2023-02-01 10:16AM EST | 70.00 | 42.80 | 43.50 | 48.20 | 0.00 | - | 1 | 2 | 119.73% |
| APTV230217C00075000 | 2022-12-15 3:48PM EST | 75.00 | 22.60 | 24.60 | 28.30 | 0.00 | - | 5 | 1 | 0.00% |
| APTV230217C00080000 | 2023-01-13 3:11PM EST | 80.00 | 21.51 | 33.50 | 38.20 | 0.00 | - | 1 | 32 | 91.02% |
| APTV230217C00082500 | 2022-10-11 2:56PM EST | 82.50 | 10.80 | 29.40 | 31.10 | 0.00 | - | - | 48 | 0.00% |
| APTV230217C00085000 | 2023-01-31 11:47AM EST | 85.00 | 27.30 | 28.50 | 33.30 | 0.00 | - | 5 | 29 | 82.23% |
| APTV230217C00087500 | 2022-12-23 2:05PM EST | 87.50 | 8.20 | 15.00 | 19.60 | 0.00 | - | 5 | 27 | 0.00% |
| APTV230217C00090000 | 2023-01-26 1:55PM EST | 90.00 | 16.90 | 23.50 | 28.10 | 0.00 | - | 1 | 99 | 60.16% |
| APTV230217C00092500 | 2023-01-13 3:11PM EST | 92.50 | 10.70 | 21.00 | 25.60 | 0.00 | - | 26 | 93 | 54.30% |
| APTV230217C00095000 | 2023-01-12 10:05AM EST | 95.00 | 8.20 | 18.50 | 23.10 | 0.00 | - | 1 | 108 | 113.23% |
| APTV230217C00097500 | 2023-01-25 10:31AM EST | 97.50 | 8.60 | 16.00 | 20.60 | 0.00 | - | 8 | 84 | 103.32% |
| APTV230217C00100000 | 2023-02-02 12:31PM EST | 100.00 | 22.00 | 13.80 | 18.50 | 0.00 | - | 1 | 501 | 53.52% |
| APTV230217C00105000 | 2023-02-02 9:30AM EST | 105.00 | 11.15 | 10.40 | 13.50 | 0.00 | - | 1 | 243 | 55.62% |
| APTV230217C00110000 | 2023-02-03 10:15AM EST | 110.00 | 8.50 | 7.00 | 7.70 | -3.62 | -29.87% | 2 | 783 | 48.02% |
| APTV230217C00115000 | 2023-02-03 2:09PM EST | 115.00 | 4.60 | 3.70 | 4.10 | -1.37 | -22.95% | 5 | 604 | 41.31% |
| APTV230217C00120000 | 2023-02-03 12:38PM EST | 120.00 | 2.50 | 1.40 | 2.00 | -0.57 | -18.57% | 10 | 282 | 40.80% |
| APTV230217C00125000 | 2023-02-03 3:51PM EST | 125.00 | 0.40 | 0.45 | 0.80 | -1.50 | -78.95% | 2 | 149 | 39.84% |
| APTV230217C00130000 | 2023-02-02 2:08PM EST | 130.00 | 0.75 | 0.10 | 0.65 | 0.00 | - | 53 | 60 | 49.12% |
| APTV230217C00135000 | 2023-01-27 9:41AM EST | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 91.26% |
| APTV230217C00140000 | 2022-12-28 3:06PM EST | 140.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 103.47% |
| APTV230217C00145000 | 2022-12-21 12:32PM EST | 145.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 114.75% |
| APTV230217C00150000 | 2022-11-11 3:47PM EST | 150.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 12 | 18 | 125.24% |
| APTV230217C00160000 | 2022-08-15 12:23PM EST | 160.00 | 1.77 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 94.24% |
| APTV230217C00165000 | 2022-12-02 3:29PM EST | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 9 | 11 | 153.32% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-26 2:34PM EST | 45.00 | 0.70 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 305.76% |
| APTV230217P00047500 | 2022-08-03 8:30AM EST | 47.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APTV230217P00055000 | 2022-09-29 12:29PM EST | 55.00 | 2.40 | 0.70 | 1.15 | 0.00 | - | - | 1 | 241.99% |
| APTV230217P00060000 | 2022-07-05 11:24AM EST | 60.00 | 3.20 | 0.95 | 1.80 | 0.00 | - | - | 1 | 238.28% |
| APTV230217P00065000 | 2023-02-01 1:57PM EST | 65.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 132.03% |
| APTV230217P00070000 | 2022-10-27 8:37AM EST | 70.00 | 2.25 | 0.65 | 0.95 | 0.00 | - | 2 | 0 | 167.72% |
| APTV230217P00072500 | 2022-12-30 1:05PM EST | 72.50 | 0.85 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 210.89% |
| APTV230217P00075000 | 2023-01-13 1:26PM EST | 75.00 | 0.54 | 0.00 | 4.80 | 0.00 | - | 4 | 25 | 199.07% |
| APTV230217P00077500 | 2023-01-27 9:30AM EST | 77.50 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 113 | 187.55% |
| APTV230217P00080000 | 2023-01-27 9:30AM EST | 80.00 | 0.14 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 176.37% |
| APTV230217P00082500 | 2022-12-28 11:36AM EST | 82.50 | 2.75 | 0.00 | 4.80 | 0.00 | - | 12 | 33 | 165.43% |
| APTV230217P00085000 | 2023-01-30 2:46PM EST | 85.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 5 | 112 | 101.07% |
| APTV230217P00087500 | 2023-02-02 9:39AM EST | 87.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 4 | 74 | 99.90% |
| APTV230217P00090000 | 2023-02-02 3:50PM EST | 90.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 2 | 193 | 75.49% |
| APTV230217P00092500 | 2023-01-23 1:00PM EST | 92.50 | 0.75 | 0.00 | 1.00 | 0.00 | - | 4 | 163 | 78.03% |
| APTV230217P00095000 | 2023-02-02 9:35AM EST | 95.00 | 0.50 | 0.15 | 4.80 | 0.00 | - | 1 | 95 | 115.14% |
| APTV230217P00097500 | 2023-02-01 1:06PM EST | 97.50 | 0.90 | 0.20 | 0.55 | 0.00 | - | 22 | 461 | 59.08% |
| APTV230217P00100000 | 2023-02-02 1:03PM EST | 100.00 | 0.40 | 0.30 | 0.50 | 0.00 | - | 11 | 339 | 52.93% |
| APTV230217P00105000 | 2023-02-02 12:49PM EST | 105.00 | 0.90 | 0.55 | 0.95 | 0.00 | - | 13 | 176 | 50.78% |
| APTV230217P00110000 | 2023-02-02 11:54AM EST | 110.00 | 0.70 | 1.20 | 1.60 | 0.00 | - | 5 | 177 | 43.09% |
| APTV230217P00115000 | 2023-02-03 3:49PM EST | 115.00 | 3.20 | 2.85 | 3.20 | +1.30 | +68.42% | 17 | 80 | 39.43% |
| APTV230217P00120000 | 2023-02-03 11:20AM EST | 120.00 | 4.40 | 5.60 | 6.20 | +1.20 | +37.50% | 1 | 16 | 39.94% |
| APTV230217P00125000 | 2022-11-30 10:00AM EST | 125.00 | 22.50 | 29.60 | 34.20 | 0.00 | - | 1 | 1 | 291.28% |
© 2023 Yahoo. All rights reserved.
