Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV231215C00045000 | 2023-11-03 2:37PM EST | 45.00 | 32.20 | 36.60 | 41.50 | 0.00 | - | 1 | 1 | 483.50% |
| APTV231215C00060000 | 2023-11-20 11:54AM EST | 60.00 | 21.80 | 17.80 | 21.90 | 0.00 | - | 1 | 5 | 84.38% |
| APTV231215C00065000 | 2023-11-10 1:00PM EST | 65.00 | 10.80 | 12.70 | 16.20 | 0.00 | - | - | 0 | 154.15% |
| APTV231215C00070000 | 2023-11-16 10:55AM EST | 70.00 | 10.00 | 7.90 | 11.80 | 0.00 | - | 5 | 5 | 134.62% |
| APTV231215C00072500 | 2023-11-10 11:35AM EST | 72.50 | 4.20 | 5.70 | 9.30 | 0.00 | - | - | 13 | 113.43% |
| APTV231215C00075000 | 2023-11-22 1:58PM EST | 75.00 | 5.90 | 4.90 | 6.40 | -1.78 | -23.18% | 1 | 92 | 59.33% |
| APTV231215C00077500 | 2023-12-07 9:47AM EST | 77.50 | 3.00 | 2.85 | 3.10 | 0.00 | - | 22 | 113 | 38.77% |
| APTV231215C00080000 | 2023-12-07 3:30PM EST | 80.00 | 2.45 | 1.25 | 1.40 | +0.45 | +22.50% | 1 | 232 | 33.59% |
| APTV231215C00082500 | 2023-12-07 1:30PM EST | 82.50 | 0.50 | 0.40 | 0.55 | -0.37 | -42.53% | 14 | 52 | 34.08% |
| APTV231215C00085000 | 2023-12-07 3:16PM EST | 85.00 | 0.28 | 0.10 | 0.20 | 0.00 | - | 3 | 83 | 35.84% |
| APTV231215C00087500 | 2023-12-07 10:22AM EST | 87.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 60 | 47.27% |
| APTV231215C00090000 | 2023-12-06 12:45PM EST | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 47 | 57.81% |
| APTV231215C00092500 | 2023-11-20 11:18AM EST | 92.50 | 0.17 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 147.17% |
| APTV231215C00095000 | 2023-11-24 11:01AM EST | 95.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 160.79% |
| APTV231215C00097500 | 2023-11-03 12:36PM EST | 97.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 381 | 98.14% |
| APTV231215C00100000 | 2023-10-25 12:40PM EST | 100.00 | 1.51 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 107.32% |
| APTV231215C00105000 | 2023-11-01 8:31AM EST | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APTV231215C00110000 | 2023-11-17 11:39AM EST | 110.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 228.81% |
| APTV231215C00115000 | 2023-10-25 9:51AM EST | 115.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 0 | 155.08% |
| APTV231215C00120000 | 2023-10-25 9:39AM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV231215C00125000 | 2023-10-19 9:10AM EST | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 134.77% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV231215P00050000 | 2023-11-07 12:36PM EST | 50.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 3 | 199.80% |
| APTV231215P00060000 | 2023-11-02 10:11AM EST | 60.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 3 | 136.72% |
| APTV231215P00065000 | 2023-12-01 3:41PM EST | 65.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 10 | 50 | 191.94% |
| APTV231215P00067500 | 2023-11-15 11:14AM EST | 67.50 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 2,103 | 158.35% |
| APTV231215P00070000 | 2023-11-14 1:39PM EST | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 85 | 52.34% |
| APTV231215P00072500 | 2023-11-28 11:51AM EST | 72.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 946 | 954 | 50.20% |
| APTV231215P00075000 | 2023-11-30 3:01PM EST | 75.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 33 | 429 | 38.67% |
| APTV231215P00077500 | 2023-12-08 3:51PM EST | 77.50 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 8 | 244 | 34.13% |
| APTV231215P00080000 | 2023-12-07 3:17PM EST | 80.00 | 1.12 | 1.35 | 1.50 | -0.23 | -17.04% | 1 | 150 | 32.03% |
| APTV231215P00082500 | 2023-12-08 3:51PM EST | 82.50 | 3.04 | 2.95 | 3.20 | +0.24 | +8.57% | 1 | 47 | 33.50% |
| APTV231215P00085000 | 2023-12-07 9:47AM EST | 85.00 | 5.40 | 4.50 | 6.10 | 0.00 | - | 1 | 21 | 61.18% |
| APTV231215P00087500 | 2023-11-09 12:46PM EST | 87.50 | 11.51 | 6.50 | 9.30 | 0.00 | - | 1 | 7 | 96.48% |
| APTV231215P00090000 | 2023-11-02 2:27PM EST | 90.00 | 12.80 | 4.60 | 8.50 | 0.00 | - | 2 | 0 | 0.00% |
| APTV231215P00092500 | 2023-10-27 10:31AM EST | 92.50 | 6.90 | 7.20 | 12.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV231215P00095000 | 2023-11-07 11:24AM EST | 95.00 | 20.18 | 11.70 | 16.50 | 0.00 | - | 1 | 0 | 128.03% |
| APTV231215P00100000 | 2023-10-25 10:18AM EST | 100.00 | 11.40 | 14.70 | 19.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.