UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.89 +0.87 (+1.12%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,913.48 +3,369.54 (+6.94%)
Aptiv PLC (APTV)
NYSE - NYSE Delayed 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 | 369.53% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 330.86% |
| APTV240517C00065000 | 2024-05-08 12:08PM EDT | 65.00 | 17.50 | 14.90 | 18.70 | 0.00 | - | 7 | 15 | 126.17% |
| APTV240517C00067500 | 2024-05-14 2:18PM EDT | 67.50 | 15.25 | 12.30 | 15.90 | 0.00 | - | 4 | 46 | 239.45% |
| APTV240517C00070000 | 2024-05-15 2:46PM EDT | 70.00 | 11.30 | 10.70 | 13.30 | -2.65 | -19.00% | 3 | 201 | 118.36% |
| APTV240517C00072500 | 2024-05-14 1:28PM EDT | 72.50 | 10.40 | 8.30 | 10.90 | 0.00 | - | 1 | 447 | 105.47% |
| APTV240517C00075000 | 2024-05-13 10:40AM EDT | 75.00 | 7.32 | 5.40 | 8.40 | -1.48 | -16.82% | 1 | 2,174 | 67.19% |
| APTV240517C00077500 | 2024-05-14 3:45PM EDT | 77.50 | 5.59 | 4.00 | 5.10 | 0.00 | - | 4 | 2,490 | 56.74% |
| APTV240517C00080000 | 2024-05-15 3:33PM EDT | 80.00 | 2.15 | 0.85 | 2.55 | -1.60 | -42.67% | 11 | 977 | 52.39% |
| APTV240517C00082500 | 2024-05-15 11:42AM EDT | 82.50 | 0.50 | 0.30 | 0.45 | -0.65 | -56.52% | 8 | 884 | 26.07% |
| APTV240517C00085000 | 2024-05-15 2:44PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 4 | 636 | 35.84% |
| APTV240517C00087500 | 2024-05-14 1:07PM EDT | 87.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 254 | 42.58% |
| APTV240517C00090000 | 2024-05-15 3:08PM EDT | 90.00 | 0.13 | 0.00 | 0.10 | +0.08 | +160.00% | 1 | 1,718 | 56.25% |
| APTV240517C00092500 | 2024-05-06 1:54PM EDT | 92.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 2 | 238 | 104.88% |
| APTV240517C00095000 | 2024-05-13 10:11AM EDT | 95.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 73.44% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 135.94% |
| APTV240517C00100000 | 2024-05-14 1:07PM EDT | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,070 | 95.31% |
| APTV240517C00105000 | 2024-05-03 9:58AM EDT | 105.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 176.76% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 201.17% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 284.47% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 248.44% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 271.48% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 284.18% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 301.95% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 350.59% |
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 | 0.75 | 0.00 | - | 3 | 5 | 487.11% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 661.52% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 325.98% |
| APTV240517P00055000 | 2024-05-06 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 271.88% |
| APTV240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 643 | 194.92% |
| APTV240517P00062500 | 2024-05-03 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 57 | 197.46% |
| APTV240517P00065000 | 2024-05-14 11:53AM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 546 | 174.02% |
| APTV240517P00067500 | 2024-05-10 11:53AM EDT | 67.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 15 | 292 | 150.98% |
| APTV240517P00070000 | 2024-05-15 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 864 | 96.09% |
| APTV240517P00072500 | 2024-05-13 10:49AM EDT | 72.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1,401 | 105.86% |
| APTV240517P00075000 | 2024-05-15 3:59PM EDT | 75.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 1 | 1,079 | 56.25% |
| APTV240517P00077500 | 2024-05-08 1:15PM EDT | 77.50 | 0.20 | 0.05 | 2.25 | 0.00 | - | 60 | 3,016 | 96.09% |
| APTV240517P00080000 | 2024-05-13 9:30AM EDT | 80.00 | 0.31 | 0.10 | 0.25 | 0.00 | - | 5 | 785 | 29.00% |
| APTV240517P00082500 | 2024-05-15 3:09PM EDT | 82.50 | 0.85 | 1.05 | 1.15 | +0.25 | +41.67% | 16 | 316 | 23.54% |
| APTV240517P00085000 | 2024-05-14 11:37AM EDT | 85.00 | 2.05 | 2.40 | 5.30 | 0.00 | - | 35 | 208 | 58.06% |
| APTV240517P00087500 | 2024-05-15 11:12AM EDT | 87.50 | 5.99 | 4.20 | 7.60 | +1.39 | +30.22% | 2 | 134 | 51.76% |
| APTV240517P00090000 | 2024-05-15 3:03PM EDT | 90.00 | 8.50 | 7.00 | 9.60 | +2.50 | +41.67% | 84 | 178 | 51.95% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 9.80 | 12.60 | 0.00 | - | 210 | 0 | 108.89% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 142.19% |
| 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 | 174.22% |
| 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 | 24.30 | 28.30 | 0.00 | - | 1 | 0 | 135.94% |
© 2024 Yahoo. All rights reserved.