Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220121C00042500 | 2021-11-10 6:55AM EST | 42.50 | 93.92 | 124.10 | 128.50 | 0.00 | - | 1 | 0 | 2,175.98% |
| APTV220121C00050000 | 2021-11-10 6:55AM EST | 50.00 | 66.40 | 116.50 | 120.50 | 0.00 | - | - | 2 | 1,873.34% |
| APTV220121C00065000 | 2021-11-10 6:55AM EST | 65.00 | 37.95 | 101.60 | 105.70 | 0.00 | - | 1 | 1 | 1,479.30% |
| APTV220121C00070000 | 2021-11-10 6:55AM EST | 70.00 | 56.80 | 96.50 | 100.80 | 0.00 | - | 1 | 1 | 1,374.27% |
| APTV220121C00075000 | 2021-11-10 6:55AM EST | 75.00 | 92.00 | 91.60 | 96.10 | 0.00 | - | 1 | 6 | 1,286.33% |
| APTV220121C00080000 | 2022-01-14 1:28PM EST | 80.00 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV220121C00082500 | 2021-11-16 11:18AM EST | 82.50 | 90.72 | 78.70 | 82.40 | 0.00 | - | 1 | 2 | 960.64% |
| APTV220121C00085000 | 2021-11-10 6:55AM EST | 85.00 | 54.50 | 82.30 | 85.50 | 0.00 | - | 26 | 27 | 1,119.14% |
| APTV220121C00087500 | 2021-11-10 6:55AM EST | 87.50 | 67.10 | 79.50 | 83.30 | 0.00 | - | 13 | 28 | 1,080.76% |
| APTV220121C00090000 | 2021-11-10 6:55AM EST | 90.00 | 63.90 | 77.30 | 80.90 | 0.00 | - | 10 | 14 | 1,049.76% |
| APTV220121C00092500 | 2021-11-10 6:55AM EST | 92.50 | 59.80 | 74.70 | 78.40 | 0.00 | - | 1 | 5 | 1,012.16% |
| APTV220121C00095000 | 2021-11-10 6:55AM EST | 95.00 | 33.51 | 72.40 | 75.80 | 0.00 | - | 1 | 17 | 978.61% |
| APTV220121C00097500 | 2021-11-10 6:55AM EST | 97.50 | 42.00 | 69.80 | 73.30 | 0.00 | - | 1 | 1 | 943.21% |
| APTV220121C00100000 | 2021-11-10 6:55AM EST | 100.00 | 47.20 | 67.60 | 70.60 | 0.00 | - | 1 | 14 | 911.57% |
| APTV220121C00105000 | 2021-11-10 6:55AM EST | 105.00 | 40.70 | 62.30 | 65.70 | 0.00 | - | 1 | 9 | 845.36% |
| APTV220121C00110000 | 2022-01-11 12:48PM EST | 110.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APTV220121C00115000 | 2021-11-10 6:55AM EST | 115.00 | 34.20 | 52.60 | 55.50 | 0.00 | - | 1 | 7 | 728.03% |
| APTV220121C00120000 | 2022-01-05 2:34PM EST | 120.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220121C00125000 | 2021-11-01 11:56AM EST | 125.00 | 50.50 | 35.40 | 38.30 | 0.00 | - | 5 | 19 | 456.93% |
| APTV220121C00130000 | 2022-01-07 11:01AM EST | 130.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV220121C00135000 | 2022-01-07 11:03AM EST | 135.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220121C00140000 | 2022-01-18 9:31AM EST | 140.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APTV220121C00145000 | 2022-01-14 2:59PM EST | 145.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APTV220121C00150000 | 2022-01-18 12:56PM EST | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| APTV220121C00155000 | 2022-01-18 12:08PM EST | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APTV220121C00160000 | 2022-01-18 11:59AM EST | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV220121C00165000 | 2022-01-14 12:25PM EST | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APTV220121C00170000 | 2022-01-18 11:59AM EST | 170.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 2 | 0 | 25.00% |
| APTV220121C00175000 | 2022-01-18 12:08PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APTV220121C00180000 | 2022-01-11 1:33PM EST | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APTV220121C00185000 | 2022-01-10 2:47PM EST | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV220121C00190000 | 2022-01-13 11:56AM EST | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APTV220121C00195000 | 2022-01-12 3:08PM EST | 195.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APTV220121C00200000 | 2022-01-07 1:20PM EST | 200.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| APTV220121C00210000 | 2021-11-16 9:39AM EST | 210.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 5 | 124 | 180.47% |
| APTV220121C00220000 | 2021-11-22 12:22PM EST | 220.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 16 | 2,063 | 176.17% |
| APTV220121C00230000 | 2021-11-18 1:59PM EST | 230.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 711 | 223.24% |
| APTV220121C00240000 | 2021-11-10 6:55AM EST | 240.00 | 0.91 | 0.15 | 0.55 | 0.00 | - | 1 | 0 | 257.62% |
| APTV220121C00250000 | 2021-11-10 10:02AM EST | 250.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 232.81% |
| APTV220121C00260000 | 2021-12-22 3:58PM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV220121P00042500 | 2021-11-24 3:09PM EST | 42.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 553.13% |
| APTV220121P00045000 | 2021-11-10 6:55AM EST | 45.00 | 2.00 | 0.45 | 0.10 | 0.00 | - | - | 1 | 625.00% |
| APTV220121P00050000 | 2021-11-10 6:55AM EST | 50.00 | 4.10 | 1.95 | 0.10 | 0.00 | - | - | 1 | 717.19% |
| APTV220121P00055000 | 2021-11-10 6:55AM EST | 55.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 443.75% |
| APTV220121P00060000 | 2021-11-10 6:55AM EST | 60.00 | 1.25 | 0.60 | 0.15 | 0.00 | - | 1 | 5 | 507.03% |
| APTV220121P00065000 | 2021-11-10 6:55AM EST | 65.00 | 4.37 | 2.65 | 0.15 | 0.00 | - | 5 | 10 | 597.85% |
| APTV220121P00070000 | 2021-11-10 6:55AM EST | 70.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 400 | 410 | 354.69% |
| APTV220121P00075000 | 2021-11-05 9:53AM EST | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 37 | 368.75% |
| APTV220121P00077500 | 2021-11-10 6:55AM EST | 77.50 | 4.90 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 319.92% |
| APTV220121P00080000 | 2021-11-10 6:55AM EST | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 455 | 296.88% |
| APTV220121P00082500 | 2021-11-10 6:55AM EST | 82.50 | 4.80 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 299.22% |
| APTV220121P00085000 | 2021-11-10 6:55AM EST | 85.00 | 1.75 | 0.05 | 0.35 | 0.00 | - | 200 | 109 | 298.05% |
| APTV220121P00087500 | 2021-11-10 6:55AM EST | 87.50 | 4.10 | 0.10 | 0.35 | 0.00 | - | 29 | 43 | 289.45% |
| APTV220121P00090000 | 2021-11-10 6:55AM EST | 90.00 | 0.39 | 0.25 | 0.50 | 0.00 | - | 2 | 0 | 299.80% |
| APTV220121P00092500 | 2021-11-10 6:55AM EST | 92.50 | 0.51 | 0.30 | 4.80 | 0.00 | - | 2 | 0 | 438.87% |
| APTV220121P00095000 | 2021-11-18 10:45AM EST | 95.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 39 | 245.31% |
| APTV220121P00097500 | 2021-11-10 6:55AM EST | 97.50 | 0.97 | 0.35 | 0.40 | 0.00 | - | 5 | 42 | 258.20% |
| APTV220121P00100000 | 2021-10-19 8:30AM EST | 100.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 1 | 144 | 265.72% |
| APTV220121P00105000 | 2021-10-18 10:20AM EST | 105.00 | 0.26 | 0.00 | 1.65 | 0.00 | - | 1 | 156 | 257.62% |
| APTV220121P00110000 | 2021-11-24 3:08PM EST | 110.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 2 | 136 | 166.80% |
| APTV220121P00115000 | 2021-12-22 12:06PM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APTV220121P00120000 | 2021-12-20 1:25PM EST | 120.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV220121P00125000 | 2022-01-10 2:21PM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APTV220121P00130000 | 2022-01-14 1:16PM EST | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV220121P00135000 | 2022-01-18 10:06AM EST | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| APTV220121P00140000 | 2022-01-18 10:22AM EST | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV220121P00145000 | 2022-01-18 3:53PM EST | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APTV220121P00150000 | 2022-01-18 2:35PM EST | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV220121P00155000 | 2022-01-14 1:38PM EST | 155.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APTV220121P00160000 | 2022-01-18 11:29AM EST | 160.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APTV220121P00165000 | 2022-01-18 2:17PM EST | 165.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV220121P00170000 | 2022-01-18 3:10PM EST | 170.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220121P00175000 | 2022-01-12 1:28PM EST | 175.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV220121P00180000 | 2022-01-10 9:30AM EST | 180.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV220121P00185000 | 2021-11-03 2:46PM EST | 185.00 | 13.40 | 24.10 | 25.60 | 0.00 | - | 10 | 18 | 0.00% |
| APTV220121P00195000 | 2021-11-09 12:28PM EST | 195.00 | 24.90 | 25.70 | 27.20 | 0.00 | - | 1 | 1 | 0.00% |
| APTV220121P00200000 | 2021-11-08 9:31AM EST | 200.00 | 28.60 | 30.30 | 32.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
