UK markets open in 7 hours 8 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.05 +0.05 (+0.06%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,605.38 -1,934.04 (-3.98%)
Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 370.12% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 371.46% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 4.70 | 7.60 | 0.00 | - | 7 | 22 | 55.81% |
| APTV240517C00067500 | 2024-04-22 3:25PM EDT | 67.50 | 5.00 | 3.50 | 4.40 | 0.00 | - | 4 | 47 | 53.32% |
| APTV240517C00070000 | 2024-05-01 1:01PM EDT | 70.00 | 2.94 | 2.75 | 2.95 | -0.59 | -16.71% | 75 | 224 | 51.12% |
| APTV240517C00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.85 | 1.70 | 1.85 | -0.45 | -19.57% | 175 | 357 | 49.49% |
| APTV240517C00075000 | 2024-05-01 3:54PM EDT | 75.00 | 1.15 | 1.05 | 1.15 | -0.76 | -39.79% | 1,366 | 2,220 | 49.66% |
| APTV240517C00077500 | 2024-05-01 1:06PM EDT | 77.50 | 0.65 | 0.10 | 0.70 | -0.15 | -18.75% | 131 | 2,474 | 50.24% |
| APTV240517C00080000 | 2024-05-01 3:52PM EDT | 80.00 | 0.35 | 0.30 | 0.95 | -0.40 | -53.33% | 19 | 895 | 57.37% |
| APTV240517C00082500 | 2024-05-01 1:42PM EDT | 82.50 | 0.25 | 0.00 | 0.30 | -0.05 | -16.67% | 21 | 711 | 54.20% |
| APTV240517C00085000 | 2024-05-01 10:41AM EDT | 85.00 | 0.15 | 0.05 | 0.30 | -0.05 | -25.00% | 2 | 585 | 54.59% |
| APTV240517C00087500 | 2024-04-26 10:04AM EDT | 87.50 | 0.41 | 0.00 | 1.40 | 0.00 | - | 1 | 227 | 83.55% |
| APTV240517C00090000 | 2024-04-29 12:44PM EDT | 90.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 1,740 | 90.67% |
| APTV240517C00092500 | 2024-04-26 2:58PM EDT | 92.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 70 | 109.57% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.80 | 0.00 | - | 40 | 301 | 91.31% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 194 | 109.13% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.70 | 0.00 | - | 1 | 2,090 | 99.80% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 103.42% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 121.09% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 162.45% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 140.23% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 150.00% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 154.30% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 161.52% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 181.25% |
Putsfor17 May 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 | 1.35 | 0.00 | - | 3 | 5 | 196.19% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 236.57% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 118.21% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 93.26% |
| APTV240517P00060000 | 2024-05-01 3:58PM EDT | 60.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 11 | 638 | 51.95% |
| APTV240517P00062500 | 2024-05-01 12:44PM EDT | 62.50 | 0.50 | 0.40 | 0.85 | +0.05 | +11.11% | 4 | 54 | 51.47% |
| APTV240517P00065000 | 2024-05-01 3:11PM EDT | 65.00 | 0.91 | 0.90 | 1.05 | +0.12 | +15.19% | 44 | 515 | 48.49% |
| APTV240517P00067500 | 2024-05-01 3:53PM EDT | 67.50 | 1.69 | 1.75 | 1.85 | +0.19 | +12.67% | 58 | 242 | 48.00% |
| APTV240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 2.95 | 2.80 | 2.95 | +0.57 | +23.95% | 94 | 876 | 46.95% |
| APTV240517P00072500 | 2024-05-01 3:42PM EDT | 72.50 | 4.20 | 4.20 | 4.50 | +1.07 | +34.19% | 26 | 1,374 | 47.75% |
| APTV240517P00075000 | 2024-04-29 1:09PM EDT | 75.00 | 4.63 | 4.60 | 7.30 | 0.00 | - | 12 | 1,042 | 66.82% |
| APTV240517P00077500 | 2024-04-23 1:35PM EDT | 77.50 | 7.21 | 6.20 | 9.90 | 0.00 | - | 1 | 1,099 | 80.93% |
| APTV240517P00080000 | 2024-04-30 3:25PM EDT | 80.00 | 9.50 | 8.30 | 12.10 | 0.00 | - | 3 | 758 | 86.01% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 10.50 | 15.00 | 0.00 | - | 10 | 378 | 104.35% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 13.00 | 17.40 | 0.00 | - | 2 | 232 | 111.87% |
| APTV240517P00087500 | 2024-04-30 3:28PM EDT | 87.50 | 16.68 | 15.00 | 19.80 | 0.00 | - | 10 | 147 | 118.60% |
| APTV240517P00090000 | 2024-04-30 3:28PM EDT | 90.00 | 19.20 | 17.50 | 22.40 | 0.00 | - | 10 | 182 | 129.25% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 20.00 | 24.90 | 0.00 | - | 210 | 2 | 137.23% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 22.50 | 27.40 | 0.00 | - | 1 | 0 | 144.82% |
| 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 | 37.50 | 42.40 | 0.00 | - | 1 | 0 | 184.18% |
© 2024 Yahoo. All rights reserved.