Australia markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.83-1.02 (-1.26%)
At close: 04:00PM EST
79.83 0.00 (0.00%)
After hours: 06:17PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV231215C000450002023-11-03 2:37PM EST45.0032.2036.6041.500.00-11483.50%
APTV231215C000600002023-11-20 11:54AM EST60.0021.8017.8021.900.00-1584.38%
APTV231215C000650002023-11-10 1:00PM EST65.0010.8012.7016.200.00--0154.15%
APTV231215C000700002023-11-16 10:55AM EST70.0010.007.9011.800.00-55134.62%
APTV231215C000725002023-11-10 11:35AM EST72.504.205.709.300.00--13113.43%
APTV231215C000750002023-11-22 1:58PM EST75.005.904.906.40-1.78-23.18%19259.33%
APTV231215C000775002023-12-07 9:47AM EST77.503.002.853.100.00-2211338.77%
APTV231215C000800002023-12-07 3:30PM EST80.002.451.251.40+0.45+22.50%123233.59%
APTV231215C000825002023-12-07 1:30PM EST82.500.500.400.55-0.37-42.53%145234.08%
APTV231215C000850002023-12-07 3:16PM EST85.000.280.100.200.00-38335.84%
APTV231215C000875002023-12-07 10:22AM EST87.500.100.000.200.00-36047.27%
APTV231215C000900002023-12-06 12:45PM EST90.000.150.000.400.00-24757.81%
APTV231215C000925002023-11-20 11:18AM EST92.500.170.004.800.00-18147.17%
APTV231215C000950002023-11-24 11:01AM EST95.000.050.004.800.00-110160.79%
APTV231215C000975002023-11-03 12:36PM EST97.500.140.000.750.00-538198.14%
APTV231215C001000002023-10-25 12:40PM EST100.001.510.000.750.00-80107.32%
APTV231215C001050002023-11-01 8:31AM EST105.000.450.000.000.00-1150.00%
APTV231215C001100002023-11-17 11:39AM EST110.000.050.004.800.00-16228.81%
APTV231215C001150002023-10-25 9:51AM EST115.000.200.000.750.00--0155.08%
APTV231215C001200002023-10-25 9:39AM EST120.000.100.000.000.00-1050.00%
APTV231215C001250002023-10-19 9:10AM EST125.000.200.000.100.00-11134.77%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV231215P000500002023-11-07 12:36PM EST50.000.050.000.650.00--3199.80%
APTV231215P000600002023-11-02 10:11AM EST60.000.350.000.750.00--3136.72%
APTV231215P000650002023-12-01 3:41PM EST65.000.040.004.800.00-1050191.94%
APTV231215P000675002023-11-15 11:14AM EST67.500.200.004.100.00-12,103158.35%
APTV231215P000700002023-11-14 1:39PM EST70.000.350.000.150.00-68552.34%
APTV231215P000725002023-11-28 11:51AM EST72.500.200.000.200.00-94695450.20%
APTV231215P000750002023-11-30 3:01PM EST75.000.220.150.250.00-3342938.67%
APTV231215P000775002023-12-08 3:51PM EST77.500.550.500.60-0.15-21.43%824434.13%
APTV231215P000800002023-12-07 3:17PM EST80.001.121.351.50-0.23-17.04%115032.03%
APTV231215P000825002023-12-08 3:51PM EST82.503.042.953.20+0.24+8.57%14733.50%
APTV231215P000850002023-12-07 9:47AM EST85.005.404.506.100.00-12161.18%
APTV231215P000875002023-11-09 12:46PM EST87.5011.516.509.300.00-1796.48%
APTV231215P000900002023-11-02 2:27PM EST90.0012.804.608.500.00-200.00%
APTV231215P000925002023-10-27 10:31AM EST92.506.907.2012.000.00-500.00%
APTV231215P000950002023-11-07 11:24AM EST95.0020.1811.7016.500.00-10128.03%
APTV231215P001000002023-10-25 10:18AM EST100.0011.4014.7019.200.00-100.00%