Aptiv PLC (APTV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217C00060000 | 2022-08-04 11:11AM EST | 60.00 | 43.00 | 48.50 | 52.70 | 0.00 | - | - | 10 | 0.00% |
| APTV230217C00080000 | 2022-07-19 9:49AM EST | 80.00 | 23.40 | 32.70 | 34.70 | 0.00 | - | - | 21 | 0.00% |
| APTV230217C00085000 | 2022-08-04 10:17AM EST | 85.00 | 22.50 | 28.60 | 30.80 | 0.00 | - | - | 20 | 126.95% |
| APTV230217C00092500 | 2022-08-04 11:42AM EST | 92.50 | 18.10 | 23.90 | 25.30 | 0.00 | - | 1 | 7 | 131.74% |
| APTV230217C00097500 | 2022-08-02 2:33PM EST | 97.50 | 21.57 | 20.60 | 22.10 | 0.00 | - | 1 | 2 | 141.68% |
| APTV230217C00100000 | 2022-07-29 8:43AM EST | 100.00 | 16.14 | 19.10 | 20.30 | 0.00 | - | - | 1 | 142.85% |
| APTV230217C00110000 | 2022-08-10 2:09PM EST | 110.00 | 11.49 | 13.60 | 14.30 | +1.89 | +19.69% | 2 | 4 | 145.51% |
| APTV230217C00120000 | 2022-08-10 9:20AM EST | 120.00 | 7.10 | 9.40 | 9.90 | +0.20 | +2.90% | 2 | 62 | 148.00% |
| APTV230217C00125000 | 2022-08-08 9:20AM EST | 125.00 | 5.00 | 7.80 | 8.10 | 0.00 | - | 20 | 74 | 148.88% |
| APTV230217C00130000 | 2022-08-09 10:03AM EST | 130.00 | 3.80 | 6.30 | 6.70 | 0.00 | - | 2 | 44 | 149.41% |
| APTV230217C00135000 | 2022-08-11 12:29PM EST | 135.00 | 5.05 | 5.10 | 5.40 | +1.95 | +62.90% | 7 | 2 | 149.39% |
| APTV230217C00140000 | 2022-08-11 11:20AM EST | 140.00 | 4.00 | 4.10 | 4.50 | -0.50 | -11.11% | 4 | 2 | 150.64% |
| APTV230217C00150000 | 2022-08-02 10:07AM EST | 150.00 | 2.20 | 1.90 | 2.90 | 0.00 | - | 2 | 2 | 143.95% |
| APTV230217C00160000 | 2022-08-11 9:20AM EST | 160.00 | 1.70 | 1.65 | 1.85 | +1.70 | - | 1 | 0 | 151.12% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV230217P00045000 | 2022-08-10 1:01PM EST | 45.00 | 0.45 | 0.05 | 0.80 | 0.00 | - | - | 1 | 289.45% |
| APTV230217P00047500 | 2022-08-03 8:30AM EST | 47.50 | 0.55 | 0.20 | 0.95 | 0.00 | - | - | 1 | 289.65% |
| APTV230217P00060000 | 2022-07-05 11:24AM EST | 60.00 | 3.20 | 0.90 | 2.25 | 0.00 | - | - | 1 | 276.17% |
| APTV230217P00070000 | 2022-08-10 10:42AM EST | 70.00 | 2.45 | 1.70 | 2.35 | +0.05 | +2.08% | 1 | 4 | 237.21% |
| APTV230217P00075000 | 2022-08-05 10:49AM EST | 75.00 | 3.80 | 2.35 | 2.90 | 0.00 | - | - | 15 | 228.81% |
| APTV230217P00080000 | 2022-08-08 1:16PM EST | 80.00 | 4.10 | 3.30 | 3.50 | 0.00 | - | - | 51 | 221.88% |
| APTV230217P00085000 | 2022-07-12 10:00AM EST | 85.00 | 10.00 | 4.70 | 5.00 | 0.00 | - | - | 4 | 225.73% |
| APTV230217P00087500 | 2022-07-05 11:24AM EST | 87.50 | 12.10 | 5.00 | 7.20 | 0.00 | - | - | 2 | 235.21% |
| APTV230217P00090000 | 2022-08-10 1:24PM EST | 90.00 | 6.30 | 5.50 | 6.10 | -6.30 | -50.00% | - | 5 | 215.21% |
| APTV230217P00092500 | 2022-08-08 10:43AM EST | 92.50 | 7.50 | 6.20 | 6.50 | 0.00 | - | 55 | 121 | 210.43% |
| APTV230217P00095000 | 2022-08-05 2:58PM EST | 95.00 | 10.00 | 6.70 | 7.70 | 0.00 | - | - | 9 | 209.86% |
| APTV230217P00097500 | 2022-07-05 12:20PM EST | 97.50 | 17.10 | 7.30 | 9.20 | 0.00 | - | - | 5 | 211.40% |
| APTV230217P00100000 | 2022-08-09 12:27PM EST | 100.00 | 12.38 | 8.60 | 9.00 | 0.00 | - | 79 | 108 | 204.44% |
| APTV230217P00110000 | 2022-08-08 10:11AM EST | 110.00 | 15.00 | 13.00 | 14.60 | 0.00 | - | 1 | 12 | 208.55% |
| APTV230217P00120000 | 2022-08-11 10:11AM EST | 120.00 | 19.30 | 18.30 | 19.70 | -2.10 | -9.81% | 1 | 1 | 202.03% |
| APTV230217P00125000 | 2022-07-29 12:38PM EST | 125.00 | 25.70 | 22.00 | 23.80 | 0.00 | - | - | 1 | 210.89% |
© 2023 Yahoo. All rights reserved.
