Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 4:21PM EDT | 45.00 | 38.10 | 41.30 | 45.80 | 0.00 | - | 1 | 0 | 299.61% |
| APTV240621C00055000 | 2024-05-20 12:43PM EDT | 55.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00060000 | 2024-05-20 12:43PM EDT | 60.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00062500 | 2024-05-09 2:53PM EDT | 62.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00065000 | 2024-05-14 2:18PM EDT | 65.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240621C00067500 | 2024-05-03 9:46AM EDT | 67.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00070000 | 2024-05-14 12:23PM EDT | 70.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00072500 | 2024-05-17 2:10PM EDT | 72.50 | 10.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APTV240621C00075000 | 2024-05-23 12:12PM EDT | 75.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240621C00077500 | 2024-05-24 3:59PM EDT | 77.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV240621C00080000 | 2024-05-28 10:47AM EDT | 80.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240621C00082500 | 2024-05-28 3:59PM EDT | 82.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| APTV240621C00085000 | 2024-05-28 1:04PM EDT | 85.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| APTV240621C00087500 | 2024-05-28 3:59PM EDT | 87.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| APTV240621C00090000 | 2024-05-28 3:33PM EDT | 90.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| APTV240621C00092500 | 2024-05-28 9:54AM EDT | 92.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APTV240621C00095000 | 2024-05-28 9:56AM EDT | 95.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APTV240621C00097500 | 2024-05-17 9:45AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| APTV240621C00100000 | 2024-05-22 11:07AM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APTV240621C00105000 | 2024-04-05 1:07PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 59.03% |
| APTV240621C00110000 | 2024-05-16 1:10PM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APTV240621C00115000 | 2024-01-08 10:55AM EDT | 115.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 77.83% |
| APTV240621C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 4 | 37 | 95.80% |
| APTV240621C00125000 | 2024-02-02 3:28PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 90.53% |
| APTV240621C00130000 | 2023-12-19 4:53PM EDT | 130.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 100.64% |
| APTV240621C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 104.79% |
| APTV240621C00140000 | 2024-03-04 10:30AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 109.67% |
| APTV240621C00145000 | 2023-10-09 12:05PM EDT | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 104.30% |
| APTV240621C00150000 | 2023-08-07 9:59AM EDT | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 152.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 1:03PM EDT | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 153.91% |
| APTV240621P00045000 | 2024-03-06 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| APTV240621P00047500 | 2024-01-17 12:07PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.42% |
| APTV240621P00050000 | 2023-11-21 12:14PM EDT | 50.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 118.26% |
| APTV240621P00055000 | 2024-05-17 12:41PM EDT | 55.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APTV240621P00060000 | 2024-05-06 2:53PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240621P00062500 | 2024-05-16 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240621P00065000 | 2024-05-13 2:14PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240621P00067500 | 2024-05-17 10:20AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| APTV240621P00070000 | 2024-05-28 9:51AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APTV240621P00072500 | 2024-05-21 10:48AM EDT | 72.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240621P00075000 | 2024-05-28 2:28PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APTV240621P00077500 | 2024-05-28 9:49AM EDT | 77.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APTV240621P00080000 | 2024-05-28 3:34PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| APTV240621P00082500 | 2024-05-28 10:44AM EDT | 82.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| APTV240621P00085000 | 2024-05-28 1:14PM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| APTV240621P00087500 | 2024-05-15 1:51PM EDT | 87.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APTV240621P00090000 | 2024-05-07 12:05PM EDT | 90.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APTV240621P00092500 | 2024-04-17 2:55PM EDT | 92.50 | 24.03 | 8.60 | 12.60 | 0.00 | - | 210 | 65 | 77.34% |
| APTV240621P00095000 | 2024-05-15 3:03PM EDT | 95.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| APTV240621P00097500 | 2024-04-17 3:30PM EDT | 97.50 | 28.60 | 13.60 | 17.50 | 0.00 | - | 20 | 0 | 61.96% |
| APTV240621P00100000 | 2023-09-25 1:45PM EDT | 100.00 | 9.87 | 14.90 | 15.50 | 0.00 | - | 5 | 10 | 0.00% |
| APTV240621P00105000 | 2023-09-26 3:23PM EDT | 105.00 | 13.90 | 18.00 | 19.30 | 0.00 | - | 22 | 29 | 0.00% |
| APTV240621P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 12.80 | 16.90 | 19.70 | 0.00 | - | - | 2 | 0.00% |
| APTV240621P00115000 | 2024-01-16 12:49PM EDT | 115.00 | 35.00 | 33.20 | 38.00 | 0.00 | - | 2 | 0 | 144.02% |
| APTV240621P00120000 | 2023-09-08 10:51AM EDT | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.