Aptiv PLC (APTV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816C00045000 | 2024-01-17 12:18PM EDT | 45.00 | 35.48 | 33.00 | 37.70 | 0.00 | - | - | 2 | 159.62% |
| APTV240816C00050000 | 2024-01-19 2:56PM EDT | 50.00 | 31.00 | 28.50 | 33.20 | 0.00 | - | 1 | 0 | 141.80% |
| APTV240816C00065000 | 2024-04-17 3:08PM EDT | 65.00 | 9.61 | 8.80 | 10.50 | 0.00 | - | 58 | 59 | 46.39% |
| APTV240816C00067500 | 2024-04-25 10:39AM EDT | 67.50 | 7.79 | 8.60 | 8.80 | 0.00 | - | 1 | 16 | 44.37% |
| APTV240816C00070000 | 2024-04-26 1:50PM EDT | 70.00 | 7.50 | 7.10 | 7.40 | +1.70 | +29.31% | 7 | 8 | 43.54% |
| APTV240816C00072500 | 2024-04-26 1:50PM EDT | 72.50 | 6.20 | 5.90 | 6.10 | +0.80 | +14.81% | 6 | 57 | 42.44% |
| APTV240816C00075000 | 2024-04-23 11:23AM EDT | 75.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 3 | 1,027 | 41.72% |
| APTV240816C00077500 | 2024-04-22 2:22PM EDT | 77.50 | 3.50 | 3.80 | 4.00 | 0.00 | - | 38 | 49 | 40.75% |
| APTV240816C00080000 | 2024-04-22 2:06PM EDT | 80.00 | 2.78 | 2.05 | 3.20 | 0.00 | - | 459 | 754 | 40.21% |
| APTV240816C00082500 | 2024-04-23 12:47PM EDT | 82.50 | 2.24 | 2.45 | 2.55 | 0.00 | - | 6 | 79 | 39.86% |
| APTV240816C00085000 | 2024-04-22 10:20AM EDT | 85.00 | 1.85 | 1.90 | 2.00 | 0.00 | - | 2 | 525 | 39.44% |
| APTV240816C00087500 | 2024-04-17 12:29PM EDT | 87.50 | 1.35 | 1.50 | 1.60 | 0.00 | - | 1 | 35 | 39.49% |
| APTV240816C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | 1 | 114 | 39.31% |
| APTV240816C00092500 | 2024-04-22 11:03AM EDT | 92.50 | 0.90 | 0.80 | 0.95 | +0.09 | +11.11% | 54 | 37 | 38.89% |
| APTV240816C00095000 | 2024-04-17 12:29PM EDT | 95.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 1 | 11 | 39.01% |
| APTV240816C00100000 | 2024-04-12 11:10AM EDT | 100.00 | 0.82 | 0.35 | 0.50 | 0.00 | - | 1 | 58 | 39.89% |
| APTV240816C00105000 | 2024-03-28 1:48PM EDT | 105.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 4 | 5 | 48.27% |
| APTV240816C00110000 | 2024-01-30 10:49AM EDT | 110.00 | 2.83 | 0.75 | 0.90 | 0.00 | - | - | 4 | 53.56% |
| APTV240816C00120000 | 2024-03-01 2:03PM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 38 | 41 | 52.83% |
| APTV240816C00125000 | 2024-02-23 3:05PM EDT | 125.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 57.81% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816P00045000 | 2024-04-17 9:49AM EDT | 45.00 | 0.35 | 0.20 | 0.50 | 0.00 | - | 1 | 18 | 51.07% |
| APTV240816P00047500 | 2024-04-16 11:55AM EDT | 47.50 | 0.35 | 0.15 | 0.50 | 0.00 | - | - | 1 | 49.76% |
| APTV240816P00050000 | 2024-04-18 1:48PM EDT | 50.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 100 | 101 | 45.61% |
| APTV240816P00055000 | 2024-04-09 2:55PM EDT | 55.00 | 0.48 | 0.85 | 1.00 | 0.00 | - | 22 | 233 | 42.33% |
| APTV240816P00060000 | 2024-04-23 12:53PM EDT | 60.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 32 | 299 | 39.36% |
| APTV240816P00065000 | 2024-04-25 10:51AM EDT | 65.00 | 3.40 | 2.90 | 3.10 | 0.00 | - | 9 | 763 | 37.79% |
| APTV240816P00067500 | 2024-04-26 2:41PM EDT | 67.50 | 3.80 | 3.80 | 4.00 | -0.50 | -11.63% | 1 | 54 | 37.02% |
| APTV240816P00070000 | 2024-04-26 10:20AM EDT | 70.00 | 4.86 | 4.80 | 5.00 | -0.64 | -11.64% | 1 | 91 | 35.85% |
| APTV240816P00072500 | 2024-04-26 11:43AM EDT | 72.50 | 6.20 | 6.00 | 6.20 | -0.90 | -12.68% | 3 | 50 | 34.90% |
| APTV240816P00075000 | 2024-04-26 2:30PM EDT | 75.00 | 7.40 | 7.40 | 7.60 | -0.60 | -7.50% | 1 | 126 | 34.11% |
| APTV240816P00077500 | 2024-04-25 11:05AM EDT | 77.50 | 10.40 | 9.00 | 9.20 | 0.00 | - | 2 | 44 | 33.50% |
| APTV240816P00080000 | 2024-04-26 2:45PM EDT | 80.00 | 10.60 | 10.70 | 11.00 | -1.00 | -8.62% | 1 | 132 | 33.19% |
| APTV240816P00082500 | 2024-04-26 10:28AM EDT | 82.50 | 12.70 | 12.50 | 12.90 | -1.40 | -9.93% | 2 | 89 | 32.57% |
| APTV240816P00085000 | 2024-04-22 12:20PM EDT | 85.00 | 15.80 | 14.20 | 14.90 | 0.00 | - | 64 | 142 | 31.64% |
| APTV240816P00087500 | 2024-04-16 2:44PM EDT | 87.50 | 16.40 | 16.70 | 17.10 | 0.00 | - | 3 | 63 | 31.62% |
| APTV240816P00090000 | 2024-04-15 12:19PM EDT | 90.00 | 17.00 | 18.80 | 21.50 | 0.00 | - | 1 | 6 | 52.16% |
| APTV240816P00092500 | 2024-04-10 3:34PM EDT | 92.50 | 18.30 | 19.50 | 23.10 | 0.00 | - | 2 | 24 | 47.71% |
| APTV240816P00095000 | 2024-04-09 12:09PM EDT | 95.00 | 17.60 | 21.80 | 25.70 | 0.00 | - | 9 | 17 | 51.58% |
| APTV240816P00100000 | 2024-04-17 2:00PM EDT | 100.00 | 30.00 | 26.70 | 30.60 | 0.00 | - | 1 | 0 | 56.10% |
© 2024 Yahoo. All rights reserved.