Australia markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
97.09+4.95 (+5.37%)
At close: 04:00PM EDT
97.24 +0.15 (+0.15%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220715C000850002022-06-21 3:40PM EDT85.008.1012.5013.300.00-1001551.59%
APTV220715C000875002022-06-21 11:23AM EDT87.506.2010.5011.100.00-4412250.54%
APTV220715C000900002022-06-24 12:46PM EDT90.008.508.709.20+3.82+81.62%20250.93%
APTV220715C000925002022-06-22 10:37AM EDT92.505.306.807.400.00-31552.49%
APTV220715C000950002022-06-24 12:00PM EDT95.004.665.205.60+0.86+22.63%87648.76%
APTV220715C000975002022-06-21 10:59AM EDT97.502.503.804.20+0.58+30.21%11847.30%
APTV220715C001000002022-06-24 3:54PM EDT100.002.902.703.10+1.75+152.17%747846.70%
APTV220715C001050002022-06-24 3:00PM EDT105.001.201.151.40+0.75+166.67%385343.77%
APTV220715C001100002022-06-24 2:19PM EDT110.000.400.400.65+0.25+166.67%12044.34%
APTV220715C001150002022-06-24 11:11AM EDT115.000.200.000.35+0.15+300.00%549247.07%
APTV220715C001200002022-06-09 3:18PM EDT120.001.750.000.300.00-1754.10%
APTV220715C001250002022-06-13 12:26PM EDT125.000.220.000.200.00-21351.37%
APTV220715C001300002022-06-16 3:46PM EDT130.000.330.000.300.00-4861.62%
APTV220715C001350002022-06-08 1:14PM EDT135.000.300.000.300.00--1067.97%
APTV220715C001450002022-06-10 12:05PM EDT145.000.100.000.200.00--375.39%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220715P000550002022-06-15 2:54PM EDT55.000.300.000.100.00--1099.61%
APTV220715P000650002022-06-23 10:31AM EDT65.000.180.000.750.00-48100.29%
APTV220715P000700002022-06-23 10:31AM EDT70.000.320.000.500.00-68878.03%
APTV220715P000750002022-06-24 9:48AM EDT75.000.350.050.40-0.20-36.36%1221162.70%
APTV220715P000800002022-06-24 3:54PM EDT80.000.400.350.45-0.72-64.29%124456.15%
APTV220715P000825002022-06-24 12:43PM EDT82.500.740.500.65-0.21-22.11%124753.96%
APTV220715P000850002022-06-24 1:52PM EDT85.000.950.750.90-1.10-53.66%510951.90%
APTV220715P000875002022-06-23 10:08AM EDT87.502.951.051.350.00-23750.39%
APTV220715P000900002022-06-24 11:02AM EDT90.001.991.551.85-1.85-48.18%16750.78%
APTV220715P000925002022-06-24 12:43PM EDT92.502.742.202.55-1.36-33.17%143649.39%
APTV220715P000950002022-06-24 3:55PM EDT95.003.233.103.50-1.97-37.88%47448.63%
APTV220715P000975002022-06-14 10:56AM EDT97.506.804.204.600.00-44547.19%
APTV220715P001000002022-06-23 10:58AM EDT100.006.725.506.00-3.45-33.92%1012546.61%
APTV220715P001050002022-06-17 11:03AM EDT105.0020.008.909.400.00-11745.02%
APTV220715P001100002022-06-23 10:58AM EDT110.0019.0911.8014.000.00-56052.34%
APTV220715P001150002022-06-14 11:32AM EDT115.0020.6517.6019.200.00-2651.03%
APTV220715P001200002022-05-19 2:13PM EDT120.0023.6331.0034.500.00--0186.66%
APTV220715P001400002022-05-20 1:58PM EDT140.0048.5551.0055.100.00-100236.60%