APTV - Aptiv PLC
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230616C00075000 | 2023-05-26 9:30AM EDT | 75.00 | 16.50 | 18.60 | 20.10 | 0.00 | - | 1 | 0 | 85.79% |
| APTV230616C00080000 | 2023-05-16 11:49AM EDT | 80.00 | 12.30 | 13.50 | 14.80 | 0.00 | - | 6 | 6 | 60.35% |
| APTV230616C00090000 | 2023-06-02 11:25AM EDT | 90.00 | 4.35 | 4.90 | 6.40 | +1.60 | +58.18% | 1 | 590 | 58.33% |
| APTV230616C00092500 | 2023-06-02 2:48PM EDT | 92.50 | 3.25 | 3.10 | 3.40 | +1.80 | +124.14% | 383 | 1,076 | 36.99% |
| APTV230616C00095000 | 2023-06-02 3:13PM EDT | 95.00 | 1.87 | 1.80 | 2.00 | +0.97 | +107.78% | 760 | 1,159 | 34.33% |
| APTV230616C00097500 | 2023-06-02 1:58PM EDT | 97.50 | 0.95 | 0.95 | 1.10 | +0.55 | +137.50% | 15 | 91 | 33.37% |
| APTV230616C00100000 | 2023-06-01 1:44PM EDT | 100.00 | 0.26 | 0.40 | 0.55 | 0.00 | - | 1 | 662 | 32.79% |
| APTV230616C00105000 | 2023-06-01 9:30AM EDT | 105.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 110 | 38.67% |
| APTV230616C00110000 | 2023-05-31 10:26AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 604 | 47.85% |
| APTV230616C00115000 | 2023-05-10 2:59PM EDT | 115.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 51.47% |
| APTV230616C00120000 | 2023-05-01 3:31PM EDT | 120.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 2 | 58 | 60.16% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230616P00060000 | 2023-05-31 11:28AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 8 | 94.92% |
| APTV230616P00070000 | 2023-05-31 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 136 | 71.88% |
| APTV230616P00075000 | 2023-05-26 11:55AM EDT | 75.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 3 | 154 | 59.18% |
| APTV230616P00080000 | 2023-05-30 3:09PM EDT | 80.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | 6 | 8,798 | 51.07% |
| APTV230616P00082500 | 2023-06-02 12:44PM EDT | 82.50 | 0.26 | 0.15 | 0.30 | -0.28 | -51.85% | 2 | 1,047 | 45.02% |
| APTV230616P00085000 | 2023-06-02 1:05PM EDT | 85.00 | 0.40 | 0.30 | 0.45 | -1.25 | -75.76% | 2 | 4,514 | 41.11% |
| APTV230616P00087500 | 2023-06-02 3:22PM EDT | 87.50 | 0.64 | 0.55 | 0.70 | -1.02 | -61.45% | 20 | 535 | 37.55% |
| APTV230616P00090000 | 2023-06-02 3:22PM EDT | 90.00 | 1.13 | 1.00 | 1.20 | -2.57 | -69.46% | 131 | 810 | 35.47% |
| APTV230616P00092500 | 2023-06-02 2:01PM EDT | 92.50 | 1.95 | 1.75 | 1.95 | -2.15 | -52.44% | 44 | 349 | 33.01% |
| APTV230616P00095000 | 2023-06-02 12:35PM EDT | 95.00 | 3.40 | 2.90 | 3.10 | -3.19 | -48.41% | 101 | 218 | 31.03% |
| APTV230616P00097500 | 2023-05-24 12:29PM EDT | 97.50 | 7.90 | 4.40 | 4.70 | 0.00 | - | 1 | 13 | 29.52% |
| APTV230616P00100000 | 2023-05-19 10:19AM EDT | 100.00 | 5.80 | 5.30 | 6.90 | 0.00 | - | 1 | 11 | 32.91% |
| APTV230616P00105000 | 2023-05-03 11:36AM EDT | 105.00 | 6.90 | 11.50 | 13.30 | 0.00 | - | 14 | 19 | 58.64% |
| APTV230616P00110000 | 2023-04-28 1:56PM EDT | 110.00 | 8.90 | 17.30 | 18.50 | 0.00 | - | 2 | 0 | 83.25% |
© 2023 Yahoo. All rights reserved.