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 | 166.60% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV240517C00067500 | 2024-05-02 10:49AM EDT | 67.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240517C00070000 | 2024-05-03 10:28AM EDT | 70.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV240517C00072500 | 2024-05-06 3:13PM EDT | 72.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APTV240517C00075000 | 2024-05-06 2:35PM EDT | 75.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240517C00077500 | 2024-05-06 1:35PM EDT | 77.50 | 8.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV240517C00080000 | 2024-05-06 10:05AM EDT | 80.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV240517C00082500 | 2024-05-06 3:45PM EDT | 82.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| APTV240517C00085000 | 2024-05-06 2:12PM EDT | 85.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| APTV240517C00087500 | 2024-05-06 3:49PM EDT | 87.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| APTV240517C00090000 | 2024-05-06 2:59PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| APTV240517C00092500 | 2024-05-06 1:54PM EDT | 92.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| APTV240517C00095000 | 2024-05-03 9:58AM EDT | 95.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00105000 | 2024-05-03 9:58AM EDT | 105.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 95.70% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 137.50% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 120.51% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 132.62% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 139.45% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 148.93% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 174.51% |
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 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 355.37% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV240517P00055000 | 2024-05-06 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APTV240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV240517P00062500 | 2024-05-03 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV240517P00065000 | 2024-05-06 2:52PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517P00067500 | 2024-05-03 3:45PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| APTV240517P00070000 | 2024-05-06 1:34PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| APTV240517P00072500 | 2024-05-06 10:53AM EDT | 72.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| APTV240517P00075000 | 2024-05-06 12:51PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| APTV240517P00077500 | 2024-05-06 2:45PM EDT | 77.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| APTV240517P00080000 | 2024-05-06 1:00PM EDT | 80.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| APTV240517P00082500 | 2024-05-06 3:35PM EDT | 82.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| APTV240517P00085000 | 2024-05-06 2:16PM EDT | 85.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 0.00% |
| APTV240517P00087500 | 2024-05-06 3:04PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APTV240517P00090000 | 2024-05-06 10:54AM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 120.87% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 84.72% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 143.26% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.