Aptiv PLC (APTV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00070000 | 2024-04-18 12:12PM EDT | 70.00 | 9.00 | 9.60 | 9.90 | 0.00 | - | 5 | 5 | 44.50% |
| APTV241115C00072500 | 2024-04-23 2:43PM EDT | 72.50 | 8.00 | 8.30 | 8.60 | 0.00 | - | 3 | 9 | 43.47% |
| APTV241115C00075000 | 2024-04-17 12:20PM EDT | 75.00 | 7.00 | 7.20 | 7.50 | 0.00 | - | 1 | 2 | 42.92% |
| APTV241115C00077500 | 2024-04-22 1:12PM EDT | 77.50 | 5.70 | 6.20 | 6.40 | 0.00 | - | 1 | 50 | 41.90% |
| APTV241115C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 4.80 | 5.30 | 5.50 | 0.00 | - | 3 | 272 | 41.37% |
| APTV241115C00082500 | 2024-04-16 11:12AM EDT | 82.50 | 5.10 | 4.50 | 4.70 | 0.00 | - | - | 3 | 40.87% |
| APTV241115C00085000 | 2024-03-28 10:02AM EDT | 85.00 | 7.40 | 3.80 | 4.00 | 0.00 | - | 2 | 7 | 40.44% |
| APTV241115C00087500 | 2024-03-25 11:03AM EDT | 87.50 | 6.11 | 3.10 | 3.30 | 0.00 | - | 1 | 4 | 39.56% |
| APTV241115C00090000 | 2024-04-24 2:38PM EDT | 90.00 | 2.68 | 2.70 | 2.85 | 0.00 | - | 1 | 9 | 39.64% |
| APTV241115C00095000 | 2024-04-11 3:21PM EDT | 95.00 | 3.10 | 1.85 | 2.05 | 0.00 | - | 3 | 3 | 39.33% |
| APTV241115C00100000 | 2024-04-12 1:22PM EDT | 100.00 | 1.90 | 1.30 | 1.45 | 0.00 | - | 1 | 7 | 39.00% |
| APTV241115C00105000 | 2024-04-19 10:23AM EDT | 105.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | 17 | 1 | 39.05% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 37 | 37 | 39.21% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-04-18 10:41AM EDT | 47.50 | 1.00 | 0.80 | 0.90 | 0.00 | - | - | 943 | 42.97% |
| APTV241115P00050000 | 2024-04-23 3:54PM EDT | 50.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 592 | 590 | 42.63% |
| APTV241115P00055000 | 2024-04-22 2:37PM EDT | 55.00 | 2.00 | 1.65 | 2.30 | 0.00 | - | 136 | 172 | 42.58% |
| APTV241115P00060000 | 2024-04-23 2:53PM EDT | 60.00 | 3.09 | 2.60 | 3.70 | 0.00 | - | 247 | 320 | 41.88% |
| APTV241115P00065000 | 2024-04-18 9:30AM EDT | 65.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 149 | 36.19% |
| APTV241115P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 11.34 | 5.30 | 5.50 | 0.00 | - | 1 | 265 | 35.11% |
| APTV241115P00070000 | 2024-04-18 12:12PM EDT | 70.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 5 | 226 | 34.41% |
| APTV241115P00072500 | 2024-04-17 11:30AM EDT | 72.50 | 8.20 | 7.60 | 7.80 | 0.00 | - | 40 | 292 | 33.56% |
| APTV241115P00075000 | 2024-04-17 11:20AM EDT | 75.00 | 9.60 | 8.90 | 9.20 | 0.00 | - | 10 | 328 | 33.03% |
| APTV241115P00077500 | 2024-04-02 3:54PM EDT | 77.50 | 7.50 | 10.30 | 10.60 | 0.00 | - | 17 | 40 | 31.87% |
| APTV241115P00080000 | 2024-03-20 10:58AM EDT | 80.00 | 8.50 | 13.10 | 14.00 | 0.00 | - | - | 3 | 39.98% |
| APTV241115P00085000 | 2024-04-22 12:14PM EDT | 85.00 | 16.90 | 15.40 | 17.70 | 0.00 | - | 1 | 4 | 40.00% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 19.50 | 20.20 | 0.00 | - | 1 | 4 | 30.48% |
| APTV241115P00095000 | 2024-03-28 10:36AM EDT | 95.00 | 17.60 | 23.10 | 24.30 | 0.00 | - | 2 | 2 | 26.49% |
© 2024 Yahoo. All rights reserved.