Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021C00077500 | 2022-09-30 10:39AM EDT | 77.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APTV221021C00080000 | 2022-10-04 3:46PM EDT | 80.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APTV221021C00082500 | 2022-10-03 3:45PM EDT | 82.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV221021C00085000 | 2022-10-03 12:05PM EDT | 85.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV221021C00087500 | 2022-10-04 3:40PM EDT | 87.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV221021C00090000 | 2022-10-04 3:46PM EDT | 90.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| APTV221021C00092500 | 2022-10-04 12:28PM EDT | 92.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| APTV221021C00095000 | 2022-10-04 3:59PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APTV221021C00097500 | 2022-10-04 3:38PM EDT | 97.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APTV221021C00100000 | 2022-10-04 11:46AM EDT | 100.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV221021C00105000 | 2022-10-03 12:04PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV221021C00110000 | 2022-10-03 3:37PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV221021C00115000 | 2022-10-03 3:14PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APTV221021C00120000 | 2022-10-03 12:06PM EDT | 120.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV221021C00125000 | 2022-08-25 2:57PM EDT | 125.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 94.43% |
| APTV221021C00130000 | 2022-09-22 1:47PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV221021C00140000 | 2022-08-29 11:21AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 92.19% |
| APTV221021C00155000 | 2022-08-29 11:21AM EDT | 155.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 137.31% |
| APTV221021C00160000 | 2022-09-23 3:59PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
Putsfor21 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV221021P00060000 | 2022-09-29 1:19PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APTV221021P00065000 | 2022-10-03 12:54PM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APTV221021P00070000 | 2022-10-04 11:40AM EDT | 70.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APTV221021P00072500 | 2022-10-04 1:06PM EDT | 72.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APTV221021P00075000 | 2022-10-04 10:13AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV221021P00077500 | 2022-10-04 10:59AM EDT | 77.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APTV221021P00080000 | 2022-10-04 3:35PM EDT | 80.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| APTV221021P00082500 | 2022-10-04 12:56PM EDT | 82.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APTV221021P00085000 | 2022-10-04 3:14PM EDT | 85.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| APTV221021P00087500 | 2022-10-04 1:50PM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APTV221021P00090000 | 2022-10-03 2:23PM EDT | 90.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV221021P00092500 | 2022-10-03 2:23PM EDT | 92.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV221021P00095000 | 2022-10-03 2:23PM EDT | 95.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV221021P00097500 | 2022-09-14 11:41AM EDT | 97.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV221021P00100000 | 2022-09-29 9:40AM EDT | 100.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV221021P00105000 | 2022-09-13 2:46PM EDT | 105.00 | 9.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV221021P00110000 | 2022-08-25 12:04PM EDT | 110.00 | 13.30 | 25.40 | 27.30 | 0.00 | - | 1 | 0 | 147.61% |
| APTV221021P00145000 | 2022-08-18 12:20PM EDT | 145.00 | 38.60 | 49.70 | 53.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
