APTV - Aptiv PLC

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616C000750002023-05-26 9:30AM EDT75.0016.5018.6020.100.00-1085.79%
APTV230616C000800002023-05-16 11:49AM EDT80.0012.3013.5014.800.00-6660.35%
APTV230616C000900002023-06-02 11:25AM EDT90.004.354.906.40+1.60+58.18%159058.33%
APTV230616C000925002023-06-02 2:48PM EDT92.503.253.103.40+1.80+124.14%3831,07636.99%
APTV230616C000950002023-06-02 3:13PM EDT95.001.871.802.00+0.97+107.78%7601,15934.33%
APTV230616C000975002023-06-02 1:58PM EDT97.500.950.951.10+0.55+137.50%159133.37%
APTV230616C001000002023-06-01 1:44PM EDT100.000.260.400.550.00-166232.79%
APTV230616C001050002023-06-01 9:30AM EDT105.000.100.050.250.00-211038.67%
APTV230616C001100002023-05-31 10:26AM EDT110.000.050.000.200.00-160447.85%
APTV230616C001150002023-05-10 2:59PM EDT115.000.050.000.200.00-130451.47%
APTV230616C001200002023-05-01 3:31PM EDT120.000.500.000.200.00-25860.16%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230616P000600002023-05-31 11:28AM EDT60.000.050.000.100.00-10894.92%
APTV230616P000700002023-05-31 11:30AM EDT70.000.100.000.200.00-1013671.88%
APTV230616P000750002023-05-26 11:55AM EDT75.000.250.000.250.00-315459.18%
APTV230616P000800002023-05-30 3:09PM EDT80.000.450.100.250.00-68,79851.07%
APTV230616P000825002023-06-02 12:44PM EDT82.500.260.150.30-0.28-51.85%21,04745.02%
APTV230616P000850002023-06-02 1:05PM EDT85.000.400.300.45-1.25-75.76%24,51441.11%
APTV230616P000875002023-06-02 3:22PM EDT87.500.640.550.70-1.02-61.45%2053537.55%
APTV230616P000900002023-06-02 3:22PM EDT90.001.131.001.20-2.57-69.46%13181035.47%
APTV230616P000925002023-06-02 2:01PM EDT92.501.951.751.95-2.15-52.44%4434933.01%
APTV230616P000950002023-06-02 12:35PM EDT95.003.402.903.10-3.19-48.41%10121831.03%
APTV230616P000975002023-05-24 12:29PM EDT97.507.904.404.700.00-11329.52%
APTV230616P001000002023-05-19 10:19AM EDT100.005.805.306.900.00-11132.91%
APTV230616P001050002023-05-03 11:36AM EDT105.006.9011.5013.300.00-141958.64%
APTV230616P001100002023-04-28 1:56PM EDT110.008.9017.3018.500.00-2083.25%