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 | 290.09% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 290.94% |
| APTV240517C00065000 | 2023-09-22 10:34AM EDT | 65.00 | 37.30 | 28.70 | 31.00 | 0.00 | - | - | 15 | 387.30% |
| APTV240517C00067500 | 2024-04-18 11:28AM EDT | 67.50 | 4.66 | 4.60 | 4.80 | -0.34 | -6.80% | 2 | 45 | 48.02% |
| APTV240517C00070000 | 2024-04-19 3:59PM EDT | 70.00 | 3.31 | 3.20 | 3.40 | -0.29 | -8.06% | 14 | 106 | 46.46% |
| APTV240517C00072500 | 2024-04-19 3:01PM EDT | 72.50 | 2.15 | 2.15 | 2.25 | +0.02 | +0.94% | 10 | 314 | 44.61% |
| APTV240517C00075000 | 2024-04-19 3:53PM EDT | 75.00 | 1.45 | 1.35 | 1.50 | +0.10 | +7.41% | 50 | 2,113 | 44.58% |
| APTV240517C00077500 | 2024-04-19 3:59PM EDT | 77.50 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 23 | 2,452 | 44.29% |
| APTV240517C00080000 | 2024-04-19 3:57PM EDT | 80.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 774 | 44.53% |
| APTV240517C00082500 | 2024-04-19 3:25PM EDT | 82.50 | 0.35 | 0.30 | 0.40 | +0.03 | +9.38% | 1 | 744 | 45.70% |
| APTV240517C00085000 | 2024-04-19 12:41PM EDT | 85.00 | 0.25 | 0.20 | 0.25 | +0.04 | +19.05% | 33 | 613 | 46.09% |
| APTV240517C00087500 | 2024-04-19 11:14AM EDT | 87.50 | 0.10 | 0.05 | 0.35 | -0.47 | -82.46% | 7 | 227 | 55.08% |
| APTV240517C00090000 | 2024-04-17 10:19AM EDT | 90.00 | 0.19 | 0.10 | 0.75 | 0.00 | - | 2 | 1,716 | 62.79% |
| APTV240517C00092500 | 2024-04-10 10:10AM EDT | 92.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 65.82% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 40 | 301 | 70.51% |
| APTV240517C00097500 | 2024-04-01 2:30PM EDT | 97.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 74.90% |
| APTV240517C00100000 | 2024-04-10 11:02AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,091 | 79.20% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 80.86% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 94.73% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 126.95% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 109.57% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 117.19% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 120.51% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 126.17% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 141.50% |
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 | 0.75 | 0.00 | - | 3 | 5 | 134.38% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 183.98% |
| APTV240517P00050000 | 2023-11-09 11:26AM EDT | 50.00 | 0.75 | 0.15 | 4.80 | 0.00 | - | - | 1 | 140.14% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 72.31% |
| APTV240517P00060000 | 2024-04-19 1:56PM EDT | 60.00 | 0.50 | 0.45 | 0.60 | -0.13 | -20.63% | 1 | 635 | 48.88% |
| APTV240517P00065000 | 2024-04-19 2:30PM EDT | 65.00 | 1.45 | 1.35 | 1.50 | -0.01 | -0.68% | 40 | 472 | 44.58% |
| APTV240517P00067500 | 2024-04-19 1:56PM EDT | 67.50 | 2.23 | 2.20 | 2.30 | -0.07 | -3.04% | 4 | 181 | 42.99% |
| APTV240517P00070000 | 2024-04-19 1:24PM EDT | 70.00 | 3.43 | 3.30 | 3.50 | -0.11 | -3.11% | 13 | 696 | 42.97% |
| APTV240517P00072500 | 2024-04-19 2:47PM EDT | 72.50 | 5.00 | 4.70 | 4.90 | 0.00 | - | 5 | 1,311 | 41.63% |
| APTV240517P00075000 | 2024-04-19 1:07PM EDT | 75.00 | 6.50 | 5.90 | 6.90 | +0.23 | +3.67% | 2 | 998 | 45.04% |
| APTV240517P00077500 | 2024-04-18 2:54PM EDT | 77.50 | 8.93 | 8.30 | 10.50 | 0.00 | - | 1 | 1,112 | 54.08% |
| APTV240517P00080000 | 2024-04-18 2:49PM EDT | 80.00 | 10.96 | 9.90 | 10.80 | 0.00 | - | 1 | 767 | 40.43% |
| APTV240517P00082500 | 2024-04-16 12:04PM EDT | 82.50 | 10.40 | 11.80 | 13.40 | 0.00 | - | 3 | 388 | 49.27% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 13.50 | 17.40 | 0.00 | - | 2 | 232 | 85.62% |
| APTV240517P00087500 | 2024-04-18 11:38AM EDT | 87.50 | 17.70 | 16.10 | 19.80 | 0.00 | - | 65 | 154 | 90.77% |
| APTV240517P00090000 | 2024-04-17 2:57PM EDT | 90.00 | 18.80 | 20.00 | 22.30 | 0.00 | - | 930 | 182 | 73.14% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 21.00 | 24.70 | 0.00 | - | 210 | 2 | 101.47% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 23.40 | 27.10 | 0.00 | - | 1 | 0 | 105.30% |
| 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 | 38.40 | 42.40 | 0.00 | - | 1 | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.