Canada Markets open in 7 hrs 59 mins

Aptiv PLC (APTV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
114.95-0.78 (-0.67%)
At close: 04:00PM EST
114.00 -0.95 (-0.83%)
After hours: 06:50PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV230217C000600002022-08-04 11:11AM EST60.0043.0048.5052.700.00--100.00%
APTV230217C000800002022-07-19 9:49AM EST80.0023.4032.7034.700.00--210.00%
APTV230217C000850002022-08-04 10:17AM EST85.0022.5028.6030.800.00--20126.95%
APTV230217C000925002022-08-04 11:42AM EST92.5018.1023.9025.300.00-17131.74%
APTV230217C000975002022-08-02 2:33PM EST97.5021.5720.6022.100.00-12141.68%
APTV230217C001000002022-07-29 8:43AM EST100.0016.1419.1020.300.00--1142.85%
APTV230217C001100002022-08-10 2:09PM EST110.0011.4913.6014.30+1.89+19.69%24145.51%
APTV230217C001200002022-08-10 9:20AM EST120.007.109.409.90+0.20+2.90%262148.00%
APTV230217C001250002022-08-08 9:20AM EST125.005.007.808.100.00-2074148.88%
APTV230217C001300002022-08-09 10:03AM EST130.003.806.306.700.00-244149.41%
APTV230217C001350002022-08-11 12:29PM EST135.005.055.105.40+1.95+62.90%72149.39%
APTV230217C001400002022-08-11 11:20AM EST140.004.004.104.50-0.50-11.11%42150.64%
APTV230217C001500002022-08-02 10:07AM EST150.002.201.902.900.00-22143.95%
APTV230217C001600002022-08-11 9:20AM EST160.001.701.651.85+1.70-10151.12%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV230217P000450002022-08-10 1:01PM EST45.000.450.050.800.00--1289.45%
APTV230217P000475002022-08-03 8:30AM EST47.500.550.200.950.00--1289.65%
APTV230217P000600002022-07-05 11:24AM EST60.003.200.902.250.00--1276.17%
APTV230217P000700002022-08-10 10:42AM EST70.002.451.702.35+0.05+2.08%14237.21%
APTV230217P000750002022-08-05 10:49AM EST75.003.802.352.900.00--15228.81%
APTV230217P000800002022-08-08 1:16PM EST80.004.103.303.500.00--51221.88%
APTV230217P000850002022-07-12 10:00AM EST85.0010.004.705.000.00--4225.73%
APTV230217P000875002022-07-05 11:24AM EST87.5012.105.007.200.00--2235.21%
APTV230217P000900002022-08-10 1:24PM EST90.006.305.506.10-6.30-50.00%-5215.21%
APTV230217P000925002022-08-08 10:43AM EST92.507.506.206.500.00-55121210.43%
APTV230217P000950002022-08-05 2:58PM EST95.0010.006.707.700.00--9209.86%
APTV230217P000975002022-07-05 12:20PM EST97.5017.107.309.200.00--5211.40%
APTV230217P001000002022-08-09 12:27PM EST100.0012.388.609.000.00-79108204.44%
APTV230217P001100002022-08-08 10:11AM EST110.0015.0013.0014.600.00-112208.55%
APTV230217P001200002022-08-11 10:11AM EST120.0019.3018.3019.70-2.10-9.81%11202.03%
APTV230217P001250002022-07-29 12:38PM EST125.0025.7022.0023.800.00--1210.89%