Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 25.10 | 34.30 | 38.10 | 0.00 | - | - | 5 | 52.39% |
| APTV241115C00050000 | 2024-04-25 1:47PM EDT | 50.00 | 22.40 | 31.90 | 35.70 | 0.00 | - | - | 10 | 50.10% |
| APTV241115C00060000 | 2024-04-23 11:23AM EDT | 60.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| APTV241115C00067500 | 2024-05-10 11:20AM EDT | 67.50 | 19.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APTV241115C00070000 | 2024-04-18 12:12PM EDT | 70.00 | 9.00 | 16.00 | 16.90 | 0.00 | - | 5 | 5 | 42.44% |
| APTV241115C00072500 | 2024-05-23 9:59AM EDT | 72.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV241115C00075000 | 2024-05-02 1:07PM EDT | 75.00 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV241115C00077500 | 2024-05-23 2:59PM EDT | 77.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APTV241115C00080000 | 2024-05-23 3:43PM EDT | 80.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| APTV241115C00082500 | 2024-05-28 3:28PM EDT | 82.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APTV241115C00085000 | 2024-05-28 10:56AM EDT | 85.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| APTV241115C00087500 | 2024-05-28 3:17PM EDT | 87.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| APTV241115C00090000 | 2024-05-24 10:14AM EDT | 90.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| APTV241115C00092500 | 2024-05-28 9:58AM EDT | 92.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APTV241115C00095000 | 2024-05-28 12:54PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APTV241115C00100000 | 2024-05-24 10:14AM EDT | 100.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| APTV241115C00105000 | 2024-04-19 10:23AM EDT | 105.00 | 0.85 | 1.50 | 1.85 | 0.00 | - | 17 | 1 | 34.38% |
| APTV241115C00110000 | 2024-05-22 1:26PM EDT | 110.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.80 | 1.90 | 0.00 | - | 37 | 37 | 42.64% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-04-18 10:41AM EDT | 47.50 | 1.00 | 0.05 | 0.75 | 0.00 | - | - | 943 | 55.79% |
| APTV241115P00050000 | 2024-05-02 10:06AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APTV241115P00055000 | 2024-04-22 2:37PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| APTV241115P00060000 | 2024-05-17 12:26PM EDT | 60.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APTV241115P00062500 | 2024-05-20 3:31PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APTV241115P00065000 | 2024-05-28 3:48PM EDT | 65.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APTV241115P00067500 | 2024-05-13 3:57PM EDT | 67.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APTV241115P00070000 | 2024-05-24 10:15AM EDT | 70.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| APTV241115P00072500 | 2024-05-28 10:44AM EDT | 72.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APTV241115P00075000 | 2024-05-28 3:53PM EDT | 75.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| APTV241115P00077500 | 2024-05-28 10:44AM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| APTV241115P00080000 | 2024-05-28 10:43AM EDT | 80.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| APTV241115P00082500 | 2024-05-28 10:43AM EDT | 82.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| APTV241115P00085000 | 2024-05-28 10:33AM EDT | 85.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APTV241115P00087500 | 2024-05-28 1:14PM EDT | 87.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 9.10 | 10.90 | 0.00 | - | 1 | 4 | 29.40% |
| APTV241115P00092500 | 2024-05-17 12:40PM EDT | 92.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV241115P00095000 | 2024-05-22 10:37AM EDT | 95.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.