Australia markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
115.73-2.95 (-2.49%)
At close: 04:00PM EST
115.77 +0.04 (+0.03%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217C000600002022-11-21 2:21PM EST60.0046.3534.2035.300.00-10100.00%
APTV230217C000700002023-02-01 10:16AM EST70.0042.8043.5048.200.00-12119.73%
APTV230217C000750002022-12-15 3:48PM EST75.0022.6024.6028.300.00-510.00%
APTV230217C000800002023-01-13 3:11PM EST80.0021.5133.5038.200.00-13291.02%
APTV230217C000825002022-10-11 2:56PM EST82.5010.8029.4031.100.00--480.00%
APTV230217C000850002023-01-31 11:47AM EST85.0027.3028.5033.300.00-52982.23%
APTV230217C000875002022-12-23 2:05PM EST87.508.2015.0019.600.00-5270.00%
APTV230217C000900002023-01-26 1:55PM EST90.0016.9023.5028.100.00-19960.16%
APTV230217C000925002023-01-13 3:11PM EST92.5010.7021.0025.600.00-269354.30%
APTV230217C000950002023-01-12 10:05AM EST95.008.2018.5023.100.00-1108113.23%
APTV230217C000975002023-01-25 10:31AM EST97.508.6016.0020.600.00-884103.32%
APTV230217C001000002023-02-02 12:31PM EST100.0022.0013.8018.500.00-150153.52%
APTV230217C001050002023-02-02 9:30AM EST105.0011.1510.4013.500.00-124355.62%
APTV230217C001100002023-02-03 10:15AM EST110.008.507.007.70-3.62-29.87%278348.02%
APTV230217C001150002023-02-03 2:09PM EST115.004.603.704.10-1.37-22.95%560441.31%
APTV230217C001200002023-02-03 12:38PM EST120.002.501.402.00-0.57-18.57%1028240.80%
APTV230217C001250002023-02-03 3:51PM EST125.000.400.450.80-1.50-78.95%214939.84%
APTV230217C001300002023-02-02 2:08PM EST130.000.750.100.650.00-536049.12%
APTV230217C001350002023-01-27 9:41AM EST135.000.100.004.800.00-11091.26%
APTV230217C001400002022-12-28 3:06PM EST140.000.050.004.800.00-118103.47%
APTV230217C001450002022-12-21 12:32PM EST145.000.220.004.800.00-118114.75%
APTV230217C001500002022-11-11 3:47PM EST150.001.300.004.800.00-1218125.24%
APTV230217C001600002022-08-15 12:23PM EST160.001.770.000.800.00-1294.24%
APTV230217C001650002022-12-02 3:29PM EST165.000.100.004.800.00-911153.32%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV230217P000450002022-08-26 2:34PM EST45.000.700.851.200.00-33305.76%
APTV230217P000475002022-08-03 8:30AM EST47.500.550.000.000.00-1150.00%
APTV230217P000550002022-09-29 12:29PM EST55.002.400.701.150.00--1241.99%
APTV230217P000600002022-07-05 11:24AM EST60.003.200.951.800.00--1238.28%
APTV230217P000650002023-02-01 1:57PM EST65.000.130.000.200.00-132132.03%
APTV230217P000700002022-10-27 8:37AM EST70.002.250.650.950.00-20167.72%
APTV230217P000725002022-12-30 1:05PM EST72.500.850.004.800.00-39210.89%
APTV230217P000750002023-01-13 1:26PM EST75.000.540.004.800.00-425199.07%
APTV230217P000775002023-01-27 9:30AM EST77.500.110.004.800.00-1113187.55%
APTV230217P000800002023-01-27 9:30AM EST80.000.140.004.800.00-173176.37%
APTV230217P000825002022-12-28 11:36AM EST82.502.750.004.800.00-1233165.43%
APTV230217P000850002023-01-30 2:46PM EST85.000.200.001.000.00-5112101.07%
APTV230217P000875002023-02-02 9:39AM EST87.500.150.001.350.00-47499.90%
APTV230217P000900002023-02-02 3:50PM EST90.000.150.000.550.00-219375.49%
APTV230217P000925002023-01-23 1:00PM EST92.500.750.001.000.00-416378.03%
APTV230217P000950002023-02-02 9:35AM EST95.000.500.154.800.00-195115.14%
APTV230217P000975002023-02-01 1:06PM EST97.500.900.200.550.00-2246159.08%
APTV230217P001000002023-02-02 1:03PM EST100.000.400.300.500.00-1133952.93%
APTV230217P001050002023-02-02 12:49PM EST105.000.900.550.950.00-1317650.78%
APTV230217P001100002023-02-02 11:54AM EST110.000.701.201.600.00-517743.09%
APTV230217P001150002023-02-03 3:49PM EST115.003.202.853.20+1.30+68.42%178039.43%
APTV230217P001200002023-02-03 11:20AM EST120.004.405.606.20+1.20+37.50%11639.94%
APTV230217P001250002022-11-30 10:00AM EST125.0022.5029.6034.200.00-11291.28%