Australia markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.56-3.04 (-1.99%)
At close: 04:00PM EST
148.94 -0.62 (-0.41%)
After hours: 07:06PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220121C000425002021-11-10 6:55AM EST42.5093.92124.10128.500.00-102,175.98%
APTV220121C000500002021-11-10 6:55AM EST50.0066.40116.50120.500.00--21,873.34%
APTV220121C000650002021-11-10 6:55AM EST65.0037.95101.60105.700.00-111,479.30%
APTV220121C000700002021-11-10 6:55AM EST70.0056.8096.50100.800.00-111,374.27%
APTV220121C000750002021-11-10 6:55AM EST75.0092.0091.6096.100.00-161,286.33%
APTV220121C000800002022-01-14 1:28PM EST80.0069.200.000.000.00-100.00%
APTV220121C000825002021-11-16 11:18AM EST82.5090.7278.7082.400.00-12960.64%
APTV220121C000850002021-11-10 6:55AM EST85.0054.5082.3085.500.00-26271,119.14%
APTV220121C000875002021-11-10 6:55AM EST87.5067.1079.5083.300.00-13281,080.76%
APTV220121C000900002021-11-10 6:55AM EST90.0063.9077.3080.900.00-10141,049.76%
APTV220121C000925002021-11-10 6:55AM EST92.5059.8074.7078.400.00-151,012.16%
APTV220121C000950002021-11-10 6:55AM EST95.0033.5172.4075.800.00-117978.61%
APTV220121C000975002021-11-10 6:55AM EST97.5042.0069.8073.300.00-11943.21%
APTV220121C001000002021-11-10 6:55AM EST100.0047.2067.6070.600.00-114911.57%
APTV220121C001050002021-11-10 6:55AM EST105.0040.7062.3065.700.00-19845.36%
APTV220121C001100002022-01-11 12:48PM EST110.0048.600.000.000.00-2000.00%
APTV220121C001150002021-11-10 6:55AM EST115.0034.2052.6055.500.00-17728.03%
APTV220121C001200002022-01-05 2:34PM EST120.0052.050.000.000.00-200.00%
APTV220121C001250002021-11-01 11:56AM EST125.0050.5035.4038.300.00-519456.93%
APTV220121C001300002022-01-07 11:01AM EST130.0041.020.000.000.00-400.00%
APTV220121C001350002022-01-07 11:03AM EST135.0035.500.000.000.00-200.00%
APTV220121C001400002022-01-18 9:31AM EST140.0010.400.000.000.00-600.00%
APTV220121C001450002022-01-14 2:59PM EST145.007.300.000.000.00-1100.00%
APTV220121C001500002022-01-18 12:56PM EST150.003.200.000.000.00-900.78%
APTV220121C001550002022-01-18 12:08PM EST155.000.650.000.000.00-5012.50%
APTV220121C001600002022-01-18 11:59AM EST160.000.200.000.000.00-2012.50%
APTV220121C001650002022-01-14 12:25PM EST165.000.150.000.000.00-4025.00%
APTV220121C001700002022-01-18 11:59AM EST170.000.100.000.00-0.05-33.33%2025.00%
APTV220121C001750002022-01-18 12:08PM EST175.000.050.000.000.00-7050.00%
APTV220121C001800002022-01-11 1:33PM EST180.000.150.000.000.00-5050.00%
APTV220121C001850002022-01-10 2:47PM EST185.000.150.000.000.00-3050.00%
APTV220121C001900002022-01-13 11:56AM EST190.000.130.000.000.00-10050.00%
APTV220121C001950002022-01-12 3:08PM EST195.000.190.000.000.00-5050.00%
APTV220121C002000002022-01-07 1:20PM EST200.000.130.000.000.00-9050.00%
APTV220121C002100002021-11-16 9:39AM EST210.000.600.000.400.00-5124180.47%
APTV220121C002200002021-11-22 12:22PM EST220.000.450.000.150.00-162,063176.17%
APTV220121C002300002021-11-18 1:59PM EST230.000.200.000.450.00-1711223.24%
APTV220121C002400002021-11-10 6:55AM EST240.000.910.150.550.00-10257.62%
APTV220121C002500002021-11-10 10:02AM EST250.000.230.000.200.00-121232.81%
APTV220121C002600002021-12-22 3:58PM EST260.000.050.000.000.00--050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV220121P000425002021-11-24 3:09PM EST42.500.150.000.150.00-13553.13%
APTV220121P000450002021-11-10 6:55AM EST45.002.000.450.100.00--1625.00%
APTV220121P000500002021-11-10 6:55AM EST50.004.101.950.100.00--1717.19%
APTV220121P000550002021-11-10 6:55AM EST55.000.340.000.150.00-77443.75%
APTV220121P000600002021-11-10 6:55AM EST60.001.250.600.150.00-15507.03%
APTV220121P000650002021-11-10 6:55AM EST65.004.372.650.150.00-510597.85%
APTV220121P000700002021-11-10 6:55AM EST70.001.400.000.200.00-400410354.69%
APTV220121P000750002021-11-05 9:53AM EST75.000.100.000.500.00-237368.75%
APTV220121P000775002021-11-10 6:55AM EST77.504.900.000.250.00-116319.92%
APTV220121P000800002021-11-10 6:55AM EST80.000.100.050.150.00-1455296.88%
APTV220121P000825002021-11-10 6:55AM EST82.504.800.000.300.00-114299.22%
APTV220121P000850002021-11-10 6:55AM EST85.001.750.050.350.00-200109298.05%
APTV220121P000875002021-11-10 6:55AM EST87.504.100.100.350.00-2943289.45%
APTV220121P000900002021-11-10 6:55AM EST90.000.390.250.500.00-20299.80%
APTV220121P000925002021-11-10 6:55AM EST92.500.510.304.800.00-20438.87%
APTV220121P000950002021-11-18 10:45AM EST95.000.150.000.400.00-539245.31%
APTV220121P000975002021-11-10 6:55AM EST97.500.970.350.400.00-542258.20%
APTV220121P001000002021-10-19 8:30AM EST100.000.300.001.150.00-1144265.72%
APTV220121P001050002021-10-18 10:20AM EST105.000.260.001.650.00-1156257.62%
APTV220121P001100002021-11-24 3:08PM EST110.000.600.000.300.00-2136166.80%
APTV220121P001150002021-12-22 12:06PM EST115.000.150.000.000.00-6050.00%
APTV220121P001200002021-12-20 1:25PM EST120.000.740.000.000.00-3050.00%
APTV220121P001250002022-01-10 2:21PM EST125.000.050.000.000.00-10050.00%
APTV220121P001300002022-01-14 1:16PM EST130.000.270.000.000.00-2025.00%
APTV220121P001350002022-01-18 10:06AM EST135.000.300.000.000.00-8025.00%
APTV220121P001400002022-01-18 10:22AM EST140.000.600.000.000.00-1012.50%
APTV220121P001450002022-01-18 3:53PM EST145.000.900.000.000.00-306.25%
APTV220121P001500002022-01-18 2:35PM EST150.002.000.000.000.00-700.00%
APTV220121P001550002022-01-14 1:38PM EST155.006.650.000.000.00-1100.00%
APTV220121P001600002022-01-18 11:29AM EST160.0010.320.000.000.00-1100.00%
APTV220121P001650002022-01-18 2:17PM EST165.0014.050.000.000.00-500.00%
APTV220121P001700002022-01-18 3:10PM EST170.0019.700.000.000.00-200.00%
APTV220121P001750002022-01-12 1:28PM EST175.0015.640.000.000.00-200.00%
APTV220121P001800002022-01-10 9:30AM EST180.0012.680.000.000.00-500.00%
APTV220121P001850002021-11-03 2:46PM EST185.0013.4024.1025.600.00-10180.00%
APTV220121P001950002021-11-09 12:28PM EST195.0024.9025.7027.200.00-110.00%
APTV220121P002000002021-11-08 9:31AM EST200.0028.6030.3032.200.00-130.00%