Aptiv PLC (APTV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 308.62% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 313.06% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 7.20 | 8.00 | 0.00 | - | 7 | 22 | 56.76% |
| APTV240517C00067500 | 2024-04-22 3:25PM EDT | 67.50 | 5.00 | 5.30 | 5.50 | 0.00 | - | 4 | 47 | 50.07% |
| APTV240517C00070000 | 2024-04-26 3:48PM EDT | 70.00 | 3.90 | 3.70 | 3.90 | +0.85 | +27.87% | 57 | 159 | 48.27% |
| APTV240517C00072500 | 2024-04-26 3:31PM EDT | 72.50 | 2.55 | 2.50 | 2.60 | +0.55 | +27.50% | 15 | 419 | 46.63% |
| APTV240517C00075000 | 2024-04-26 3:37PM EDT | 75.00 | 1.75 | 1.55 | 1.65 | +0.70 | +66.67% | 48 | 2,164 | 45.68% |
| APTV240517C00077500 | 2024-04-25 2:30PM EDT | 77.50 | 0.70 | 0.95 | 1.00 | 0.00 | - | 4 | 2,474 | 45.19% |
| APTV240517C00080000 | 2024-04-26 12:05PM EDT | 80.00 | 0.57 | 0.50 | 0.60 | -0.03 | -5.00% | 3 | 892 | 45.41% |
| APTV240517C00082500 | 2024-04-25 3:42PM EDT | 82.50 | 0.27 | 0.25 | 0.35 | 0.00 | - | 11 | 685 | 45.75% |
| APTV240517C00085000 | 2024-04-25 1:18PM EDT | 85.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 584 | 48.44% |
| APTV240517C00087500 | 2024-04-26 10:04AM EDT | 87.50 | 0.41 | 0.05 | 0.40 | +0.29 | +241.67% | 1 | 228 | 53.13% |
| APTV240517C00090000 | 2024-04-26 3:20PM EDT | 90.00 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 3 | 1,742 | 65.43% |
| APTV240517C00092500 | 2024-04-26 2:58PM EDT | 92.50 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 2 | 71 | 63.97% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 40 | 301 | 76.56% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 81.69% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 1 | 2,090 | 84.18% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 88.96% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 104.79% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 141.16% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 122.07% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 130.76% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 134.77% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.21% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 159.08% |
PutsforMay 17, 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 | 1.35 | 0.00 | - | 3 | 5 | 180.66% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 217.87% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.15 | 0.15 | 0.00 | - | 1 | 1 | 80.27% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 88.77% |
| APTV240517P00060000 | 2024-04-26 1:32PM EDT | 60.00 | 0.25 | 0.20 | 0.25 | -0.17 | -40.48% | 2 | 640 | 49.12% |
| APTV240517P00065000 | 2024-04-26 3:50PM EDT | 65.00 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 58 | 505 | 46.88% |
| APTV240517P00067500 | 2024-04-26 11:39AM EDT | 67.50 | 1.45 | 1.45 | 1.55 | -0.05 | -3.33% | 18 | 212 | 46.05% |
| APTV240517P00070000 | 2024-04-26 3:54PM EDT | 70.00 | 2.30 | 2.35 | 2.45 | -0.90 | -28.13% | 108 | 743 | 44.68% |
| APTV240517P00072500 | 2024-04-26 10:04AM EDT | 72.50 | 3.69 | 3.60 | 3.70 | -0.11 | -2.89% | 10 | 1,350 | 43.82% |
| APTV240517P00075000 | 2024-04-25 11:14AM EDT | 75.00 | 5.29 | 5.10 | 5.30 | -1.41 | -21.04% | 1 | 1,036 | 43.43% |
| APTV240517P00077500 | 2024-04-23 1:35PM EDT | 77.50 | 7.21 | 6.90 | 7.20 | 0.00 | - | 1 | 1,099 | 43.46% |
| APTV240517P00080000 | 2024-04-26 3:15PM EDT | 80.00 | 8.90 | 9.00 | 10.10 | -1.10 | -11.00% | 5 | 765 | 60.50% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 9.50 | 13.20 | 0.00 | - | 10 | 378 | 80.76% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 12.80 | 15.70 | 0.00 | - | 2 | 232 | 56.10% |
| APTV240517P00087500 | 2024-04-18 11:38AM EDT | 87.50 | 17.70 | 14.50 | 18.20 | 0.00 | - | 65 | 154 | 97.46% |
| APTV240517P00090000 | 2024-04-17 2:57PM EDT | 90.00 | 18.80 | 16.90 | 20.50 | 0.00 | - | 930 | 182 | 100.93% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 19.70 | 23.30 | 0.00 | - | 210 | 2 | 63.18% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 21.90 | 25.50 | 0.00 | - | 1 | 0 | 114.70% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 0.00% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 0.00% |
| 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 | 36.70 | 40.80 | 0.00 | - | 1 | 0 | 156.64% |
© 2024 Yahoo. All rights reserved.