Canada markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.87-2.81 (-3.92%)
At close: 04:00PM EDT
68.89 +0.02 (+0.03%)
After hours: 07:49PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV240816C000450002024-05-06 3:44PM EDT45.0040.3135.3039.300.00-22397.71%
APTV240816C000500002024-01-19 2:56PM EDT50.0031.0028.5033.200.00-10317.29%
APTV240816C000600002024-06-27 11:48AM EDT60.009.807.709.900.00-2356.20%
APTV240816C000625002024-07-15 2:49PM EDT62.506.926.607.80-3.98-36.51%12852.34%
APTV240816C000650002024-07-18 3:22PM EDT65.005.163.805.90-2.94-36.30%1110449.29%
APTV240816C000675002024-07-19 2:19PM EDT67.504.004.104.30-3.20-44.44%3336047.46%
APTV240816C000700002024-07-19 2:44PM EDT70.002.802.803.00-3.80-57.58%493,06446.12%
APTV240816C000725002024-07-19 2:00PM EDT72.501.851.852.05-1.53-45.27%6822345.83%
APTV240816C000750002024-07-19 2:44PM EDT75.001.201.101.30-1.15-48.94%102,76044.78%
APTV240816C000775002024-07-19 3:59PM EDT77.500.790.750.85-0.70-46.98%4762,22645.26%
APTV240816C000800002024-07-19 3:56PM EDT80.000.450.450.65-0.55-55.00%1597048.19%
APTV240816C000825002024-07-19 3:00PM EDT82.500.270.250.45-0.68-71.58%119749.41%
APTV240816C000850002024-07-18 2:25PM EDT85.000.250.150.30-0.25-50.00%61,87450.10%
APTV240816C000875002024-07-18 9:53AM EDT87.500.450.050.300.00-32,20355.27%
APTV240816C000900002024-07-18 12:28PM EDT90.000.290.050.250.00-236952.64%
APTV240816C000925002024-06-05 9:47AM EDT92.501.700.050.750.00-613168.85%
APTV240816C000950002024-06-11 3:50PM EDT95.000.350.052.250.00-108595.41%
APTV240816C001000002024-06-11 9:30AM EDT100.000.350.000.000.00-26825.00%
APTV240816C001050002024-06-27 11:23AM EDT105.000.200.001.000.00-31094.48%
APTV240816C001100002024-07-10 3:40PM EDT110.000.050.001.000.00-1013102.25%
APTV240816C001200002024-03-01 2:03PM EDT120.000.410.050.750.00-3841111.52%
APTV240816C001250002024-02-23 3:05PM EDT125.000.230.000.950.00-22121.58%
APTV240816C001300002024-06-24 9:31AM EDT130.000.080.001.000.00--3128.81%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV240816P000350002024-07-19 11:54AM EDT35.000.070.000.10+0.02+40.00%563105.47%
APTV240816P000400002024-07-02 11:00AM EDT40.000.100.000.750.00-12120.31%
APTV240816P000425002024-07-17 1:40PM EDT42.500.050.002.200.00-23141.50%
APTV240816P000450002024-07-17 1:42PM EDT45.000.050.000.250.00-52679.69%
APTV240816P000475002024-06-20 11:03AM EDT47.500.100.002.250.00-12116.26%
APTV240816P000500002024-06-26 2:14PM EDT50.000.350.050.750.00-210278.71%
APTV240816P000550002024-07-12 3:16PM EDT55.000.270.101.30+0.07+35.00%736969.29%
APTV240816P000600002024-07-19 12:24PM EDT60.000.600.500.65+0.35+140.00%3142947.71%
APTV240816P000625002024-07-19 2:26PM EDT62.501.050.901.05+0.40+61.54%688945.58%
APTV240816P000650002024-07-19 2:21PM EDT65.001.701.551.65+0.70+70.00%4096043.60%
APTV240816P000675002024-07-19 11:21AM EDT67.502.952.452.60+1.75+145.83%1348143.02%
APTV240816P000700002024-07-19 12:40PM EDT70.003.703.703.90+1.90+105.56%3768843.09%
APTV240816P000725002024-07-19 11:40AM EDT72.506.005.205.40+3.25+118.18%2831941.90%
APTV240816P000750002024-07-19 9:31AM EDT75.006.307.007.30+2.30+57.50%233242.70%
APTV240816P000775002024-07-18 10:55AM EDT77.505.808.9011.000.00-315153.74%
APTV240816P000800002024-07-18 10:09AM EDT80.006.509.7013.200.00-115074.22%
APTV240816P000825002024-07-19 2:46PM EDT82.5014.1011.8015.700.00-213882.03%
APTV240816P000850002024-06-28 10:16AM EDT85.0016.9014.4018.100.00-116087.60%
APTV240816P000875002024-06-05 9:31AM EDT87.506.300.000.000.00-3440.00%
APTV240816P000900002024-05-28 10:27AM EDT90.008.4019.3023.200.00-24350.78%
APTV240816P000925002024-06-20 2:25PM EDT92.5018.1021.5025.900.00-83150.59%
APTV240816P000950002024-06-13 2:24PM EDT95.0021.4020.3024.300.00-2000.00%
APTV240816P001000002024-04-17 2:00PM EDT100.0030.0016.0020.100.00-100.00%
APTV240816P001250002024-06-25 10:16AM EDT125.0051.1553.9057.800.00--0160.01%
APTV240816P001300002024-06-25 10:16AM EDT130.0056.1558.9063.100.00-10174.32%