Canada Markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
78.21-2.24 (-2.78%)
At close: 04:00PM EDT
76.41 -1.80 (-2.30%)
After hours: 06:05PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV221021C000825002022-09-30 10:30AM EDT82.503.702.252.75+0.40+12.12%313956.10%
APTV221021C000850002022-09-30 10:48AM EDT85.002.601.551.75+0.25+10.64%131553.86%
APTV221021C000875002022-09-30 10:45AM EDT87.501.801.001.20+0.30+20.00%104253.22%
APTV221021C000900002022-09-30 10:33AM EDT90.001.200.550.80+0.18+17.65%183551.86%
APTV221021C000925002022-09-29 3:58PM EDT92.500.700.350.600.00-314953.13%
APTV221021C000950002022-09-28 3:02PM EDT95.000.350.150.35-0.95-73.08%94250.98%
APTV221021C000975002022-09-29 1:14PM EDT97.500.300.050.400.00-11654.98%
APTV221021C001000002022-09-29 9:52AM EDT100.000.150.100.350.00-37159.86%
APTV221021C001050002022-09-30 11:27AM EDT105.000.150.000.25-0.07-31.82%729362.40%
APTV221021C001100002022-09-29 2:59PM EDT110.000.050.000.100.00-271461.72%
APTV221021C001150002022-09-29 2:45PM EDT115.000.100.000.100.00-22068.56%
APTV221021C001200002022-09-22 1:47PM EDT120.000.220.000.250.00-1584.77%
APTV221021C001250002022-08-25 2:57PM EDT125.000.400.000.750.00-12109.08%
APTV221021C001300002022-09-22 1:47PM EDT130.000.170.000.300.00-13100.20%
APTV221021C001400002022-08-29 11:21AM EDT140.000.100.000.150.00--5102.34%
APTV221021C001550002022-08-29 11:21AM EDT155.000.100.000.750.00--1146.58%
APTV221021C001600002022-09-23 3:59PM EDT160.000.050.000.050.00-31156107.81%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV221021P000650002022-09-29 11:07AM EDT65.000.650.600.750.00-1166.02%
APTV221021P000700002022-09-30 11:32AM EDT70.001.001.401.60-0.35-25.93%1916862.89%
APTV221021P000750002022-09-30 10:39AM EDT75.002.152.803.10-0.45-17.31%2225659.67%
APTV221021P000800002022-09-30 3:49PM EDT80.004.905.005.20+0.25+5.38%6050454.79%
APTV221021P000825002022-09-30 1:10PM EDT82.505.406.406.80-0.60-10.00%135453.42%
APTV221021P000850002022-09-29 1:14PM EDT85.007.308.108.500.00-236551.64%
APTV221021P000875002022-09-29 10:21AM EDT87.509.119.8010.500.00-2031555.25%
APTV221021P000900002022-09-26 9:30AM EDT90.008.2011.8013.100.00-52551.51%
APTV221021P000925002022-09-29 10:21AM EDT92.5013.1714.1015.200.00-2026364.11%
APTV221021P000950002022-09-29 11:02AM EDT95.0014.8014.8018.200.00-24681.45%
APTV221021P000975002022-09-14 11:41AM EDT97.505.4018.4020.500.00-51451.56%
APTV221021P001000002022-09-29 9:40AM EDT100.0019.0621.1022.500.00-12077.44%
APTV221021P001050002022-09-13 2:46PM EDT105.009.7825.6027.700.00-2193.90%
APTV221021P001100002022-08-25 12:04PM EDT110.0013.3025.4027.300.00-100.00%
APTV221021P001450002022-08-18 12:20PM EDT145.0038.6049.7053.900.00-200.00%