Aptiv PLC (APTV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
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 | 297.56% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 302.44% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 7.10 | 7.40 | 0.00 | - | 7 | 22 | 47.80% |
| APTV240517C00067500 | 2024-04-22 3:25PM EDT | 67.50 | 5.00 | 5.30 | 5.60 | 0.00 | - | 4 | 47 | 47.80% |
| APTV240517C00070000 | 2024-04-26 10:32AM EDT | 70.00 | 3.75 | 3.70 | 3.90 | +0.70 | +22.95% | 36 | 159 | 45.09% |
| APTV240517C00072500 | 2024-04-25 9:38AM EDT | 72.50 | 2.00 | 2.50 | 2.65 | 0.00 | - | 1 | 419 | 44.68% |
| APTV240517C00075000 | 2024-04-26 9:37AM EDT | 75.00 | 1.45 | 1.55 | 1.70 | +0.40 | +38.10% | 4 | 2,164 | 44.14% |
| APTV240517C00077500 | 2024-04-25 2:30PM EDT | 77.50 | 0.70 | 0.80 | 1.00 | 0.00 | - | 4 | 2,474 | 43.12% |
| APTV240517C00080000 | 2024-04-26 9:38AM EDT | 80.00 | 0.45 | 0.50 | 0.65 | -0.15 | -25.00% | 1 | 892 | 44.63% |
| APTV240517C00082500 | 2024-04-25 3:42PM EDT | 82.50 | 0.27 | 0.30 | 0.40 | 0.00 | - | 11 | 685 | 45.46% |
| APTV240517C00085000 | 2024-04-25 1:18PM EDT | 85.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 584 | 46.58% |
| APTV240517C00087500 | 2024-04-26 10:04AM EDT | 87.50 | 0.41 | 0.00 | 0.40 | +0.29 | +241.67% | 1 | 228 | 50.00% |
| APTV240517C00090000 | 2024-04-24 1:14PM EDT | 90.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 49 | 1,742 | 64.16% |
| APTV240517C00092500 | 2024-04-26 10:04AM EDT | 92.50 | 0.35 | 0.00 | 0.45 | +0.12 | +52.17% | 1 | 71 | 61.82% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 40 | 301 | 74.02% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 79.10% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 2,090 | 82.81% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 86.33% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 101.66% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 137.11% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 118.56% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 127.05% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 130.96% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 137.40% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 154.79% |
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 | 156.25% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 213.67% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.15 | 0.75 | 0.00 | - | 1 | 1 | 98.73% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 87.50% |
| APTV240517P00060000 | 2024-04-25 12:00PM EDT | 60.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 2 | 640 | 50.88% |
| APTV240517P00065000 | 2024-04-26 10:15AM EDT | 65.00 | 0.85 | 0.90 | 0.95 | -0.10 | -10.53% | 8 | 505 | 47.80% |
| APTV240517P00067500 | 2024-04-26 10:04AM EDT | 67.50 | 1.44 | 1.50 | 1.60 | -0.06 | -4.00% | 1 | 212 | 46.97% |
| APTV240517P00070000 | 2024-04-26 9:31AM EDT | 70.00 | 2.75 | 2.40 | 2.50 | -0.45 | -14.06% | 82 | 743 | 45.83% |
| APTV240517P00072500 | 2024-04-26 10:04AM EDT | 72.50 | 3.69 | 3.60 | 3.80 | -0.11 | -2.94% | 10 | 1,350 | 46.09% |
| APTV240517P00075000 | 2024-04-25 11:14AM EDT | 75.00 | 5.29 | 5.20 | 5.40 | -1.41 | -21.04% | 1 | 1,036 | 46.44% |
| APTV240517P00077500 | 2024-04-23 1:35PM EDT | 77.50 | 7.21 | 7.00 | 7.30 | 0.00 | - | 1 | 1,099 | 47.61% |
| APTV240517P00080000 | 2024-04-26 10:18AM EDT | 80.00 | 9.30 | 7.70 | 10.50 | -0.70 | -7.00% | 1 | 765 | 69.34% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 11.30 | 12.70 | 0.00 | - | 10 | 378 | 59.28% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 12.40 | 14.40 | 0.00 | - | 2 | 232 | 64.50% |
| APTV240517P00087500 | 2024-04-18 11:38AM EDT | 87.50 | 17.70 | 14.50 | 18.30 | 0.00 | - | 65 | 154 | 56.49% |
| APTV240517P00090000 | 2024-04-17 2:57PM EDT | 90.00 | 18.80 | 17.30 | 20.50 | 0.00 | - | 930 | 182 | 62.31% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 19.80 | 23.10 | 0.00 | - | 210 | 2 | 69.78% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 22.30 | 25.40 | 0.00 | - | 1 | 0 | 70.70% |
| 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 | 36.90 | 40.90 | 0.00 | - | 1 | 0 | 100.39% |
© 2024 Yahoo. All rights reserved.