Australia markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
88.13+5.09 (+6.13%)
At close: 04:00PM EDT
85.87 -2.26 (-2.56%)
After hours: 05:24PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021C000775002022-09-30 10:39AM EDT77.506.600.000.000.00-1000.00%
APTV221021C000800002022-10-04 3:46PM EDT80.009.520.000.000.00-1100.00%
APTV221021C000825002022-10-03 3:45PM EDT82.504.570.000.000.00-700.00%
APTV221021C000850002022-10-03 12:05PM EDT85.002.900.000.000.00-100.00%
APTV221021C000875002022-10-04 3:40PM EDT87.504.300.000.000.00-300.00%
APTV221021C000900002022-10-04 3:46PM EDT90.003.020.000.000.00-3103.13%
APTV221021C000925002022-10-04 12:28PM EDT92.502.000.000.000.00-906.25%
APTV221021C000950002022-10-04 3:59PM EDT95.001.400.000.000.00-506.25%
APTV221021C000975002022-10-04 3:38PM EDT97.500.850.000.000.00-3012.50%
APTV221021C001000002022-10-04 11:46AM EDT100.000.440.000.000.00-2012.50%
APTV221021C001050002022-10-03 12:04PM EDT105.000.100.000.000.00-2025.00%
APTV221021C001100002022-10-03 3:37PM EDT110.000.060.000.000.00-1025.00%
APTV221021C001150002022-10-03 3:14PM EDT115.000.030.000.000.00-4025.00%
APTV221021C001200002022-10-03 12:06PM EDT120.000.200.000.000.00-1025.00%
APTV221021C001250002022-08-25 2:57PM EDT125.000.400.000.750.00-1294.43%
APTV221021C001300002022-09-22 1:47PM EDT130.000.170.000.000.00-1050.00%
APTV221021C001400002022-08-29 11:21AM EDT140.000.100.000.150.00--592.19%
APTV221021C001550002022-08-29 11:21AM EDT155.000.100.000.750.00--1137.31%
APTV221021C001600002022-09-23 3:59PM EDT160.000.050.000.000.00-31050.00%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV221021P000600002022-09-29 1:19PM EDT60.000.350.000.000.00--050.00%
APTV221021P000650002022-10-03 12:54PM EDT65.000.390.000.000.00-4025.00%
APTV221021P000700002022-10-04 11:40AM EDT70.000.300.000.000.00-11025.00%
APTV221021P000725002022-10-04 1:06PM EDT72.500.450.000.000.00-11025.00%
APTV221021P000750002022-10-04 10:13AM EDT75.000.750.000.000.00-1012.50%
APTV221021P000775002022-10-04 10:59AM EDT77.501.050.000.000.00-10012.50%
APTV221021P000800002022-10-04 3:35PM EDT80.001.330.000.000.00-14012.50%
APTV221021P000825002022-10-04 12:56PM EDT82.502.150.000.000.00-406.25%
APTV221021P000850002022-10-04 3:14PM EDT85.002.850.000.000.00-5303.13%
APTV221021P000875002022-10-04 1:50PM EDT87.504.000.000.000.00-100.78%
APTV221021P000900002022-10-03 2:23PM EDT90.008.150.000.000.00-100.00%
APTV221021P000925002022-10-03 2:23PM EDT92.5010.200.000.000.00-100.00%
APTV221021P000950002022-10-03 2:23PM EDT95.0012.350.000.000.00-100.00%
APTV221021P000975002022-09-14 11:41AM EDT97.505.400.000.000.00-500.00%
APTV221021P001000002022-09-29 9:40AM EDT100.0019.060.000.000.00-100.00%
APTV221021P001050002022-09-13 2:46PM EDT105.009.780.000.000.00-200.00%
APTV221021P001100002022-08-25 12:04PM EDT110.0013.3025.4027.300.00-10147.61%
APTV221021P001450002022-08-18 12:20PM EDT145.0038.6049.7053.900.00-200.00%