Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517C00050000 | 2024-01-17 12:18PM EDT | 50.00 | 29.73 | 27.50 | 32.40 | 0.00 | - | 2 | 1 | 0.00% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 274.12% |
| APTV240517C00065000 | 2024-05-08 12:08PM EDT | 65.00 | 17.50 | 17.60 | 18.20 | 0.00 | - | 7 | 15 | 88.28% |
| APTV240517C00067500 | 2024-05-02 10:49AM EDT | 67.50 | 15.43 | 14.00 | 15.60 | +5.23 | +51.27% | 1 | 47 | 93.36% |
| APTV240517C00070000 | 2024-05-07 12:37PM EDT | 70.00 | 13.95 | 12.70 | 14.10 | 0.00 | - | 5 | 201 | 95.51% |
| APTV240517C00072500 | 2024-05-07 3:10PM EDT | 72.50 | 10.47 | 8.30 | 10.70 | -0.43 | -3.94% | 1 | 448 | 71.88% |
| APTV240517C00075000 | 2024-05-09 12:30PM EDT | 75.00 | 8.94 | 7.70 | 8.20 | 0.00 | - | 1 | 2,175 | 58.01% |
| APTV240517C00077500 | 2024-05-09 10:11AM EDT | 77.50 | 7.00 | 5.20 | 5.70 | 0.00 | - | 41 | 2,492 | 43.85% |
| APTV240517C00080000 | 2024-05-10 2:14PM EDT | 80.00 | 3.10 | 3.00 | 3.30 | -1.06 | -25.48% | 1 | 985 | 31.69% |
| APTV240517C00082500 | 2024-05-10 1:08PM EDT | 82.50 | 1.24 | 1.30 | 1.40 | -0.69 | -35.75% | 4 | 836 | 25.73% |
| APTV240517C00085000 | 2024-05-10 3:43PM EDT | 85.00 | 0.35 | 0.35 | 0.45 | -0.50 | -58.82% | 4 | 636 | 25.44% |
| APTV240517C00087500 | 2024-05-09 10:46AM EDT | 87.50 | 0.31 | 0.05 | 0.25 | 0.00 | - | 31 | 264 | 32.37% |
| APTV240517C00090000 | 2024-05-10 10:05AM EDT | 90.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 50 | 1,749 | 38.18% |
| APTV240517C00092500 | 2024-05-06 1:54PM EDT | 92.50 | 0.17 | 0.00 | 1.35 | 0.00 | - | 177 | 238 | 70.61% |
| APTV240517C00095000 | 2024-05-07 1:48PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 301 | 51.95% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 78.52% |
| APTV240517C00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 2,080 | 54.69% |
| APTV240517C00105000 | 2024-05-03 9:58AM EDT | 105.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 1 | 16 | 119.24% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 118.85% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 169.04% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 147.85% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 162.11% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 169.92% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 180.86% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 210.74% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517P00037500 | 2024-04-17 1:45PM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 206.25% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 409.77% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 218.16% |
| APTV240517P00055000 | 2024-05-06 11:53AM EDT | 55.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 2 | 13 | 183.30% |
| APTV240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 3 | 643 | 150.88% |
| APTV240517P00062500 | 2024-05-03 10:21AM EDT | 62.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 57 | 144.34% |
| APTV240517P00065000 | 2024-05-07 10:44AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 551 | 69.92% |
| APTV240517P00067500 | 2024-05-10 11:53AM EDT | 67.50 | 0.06 | 0.00 | 0.25 | +0.01 | +20.00% | 11 | 283 | 76.95% |
| APTV240517P00070000 | 2024-05-10 12:35PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 879 | 50.78% |
| APTV240517P00072500 | 2024-05-10 12:35PM EDT | 72.50 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 1,263 | 1,370 | 53.91% |
| APTV240517P00075000 | 2024-05-10 12:35PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 13 | 1,089 | 40.63% |
| APTV240517P00077500 | 2024-05-08 1:15PM EDT | 77.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 3,016 | 32.42% |
| APTV240517P00080000 | 2024-05-10 12:35PM EDT | 80.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 70 | 777 | 26.86% |
| APTV240517P00082500 | 2024-05-10 3:40PM EDT | 82.50 | 1.05 | 0.95 | 1.00 | +0.15 | +16.67% | 51 | 387 | 23.24% |
| APTV240517P00085000 | 2024-05-09 11:41AM EDT | 85.00 | 1.97 | 2.50 | 2.85 | 0.00 | - | 2 | 236 | 29.93% |
| APTV240517P00087500 | 2024-05-07 3:46PM EDT | 87.50 | 4.60 | 4.00 | 6.30 | 0.00 | - | 12 | 134 | 68.41% |
| APTV240517P00090000 | 2024-05-06 10:54AM EDT | 90.00 | 6.00 | 6.90 | 7.50 | 0.00 | - | 3 | 178 | 44.68% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 9.40 | 11.70 | 0.00 | - | 210 | 0 | 75.68% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 113.57% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 87.89% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 136.62% |
| APTV240517P00105000 | 2024-01-30 10:30AM EDT | 105.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| APTV240517P00110000 | 2024-04-09 1:00PM EDT | 110.00 | 31.56 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 153.13% |
© 2024 Yahoo. All rights reserved.