UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.23 +2.70 (+3.57%) GOLD FUTURES
2,328.00 +3.00 (+0.13%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,634.72 -112.50 (-0.21%)
Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117C00035000 | 2024-05-06 3:44PM EDT | 35.00 | 51.11 | 45.70 | 50.50 | 0.00 | - | - | 2 | 105.54% |
| APTV250117C00050000 | 2024-02-12 1:46PM EDT | 50.00 | 37.12 | 31.60 | 35.50 | 0.00 | - | - | 1 | 71.53% |
| APTV250117C00055000 | 2024-02-22 11:39AM EDT | 55.00 | 27.20 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 58.41% |
| APTV250117C00060000 | 2024-02-08 2:06PM EDT | 60.00 | 26.66 | 21.50 | 25.90 | 0.00 | - | 3 | 7 | 52.43% |
| APTV250117C00062500 | 2024-04-24 1:49PM EDT | 62.50 | 15.50 | 23.40 | 25.20 | 0.00 | - | - | 1 | 64.69% |
| APTV250117C00065000 | 2024-05-03 11:36AM EDT | 65.00 | 20.94 | 21.80 | 23.10 | 0.00 | - | 2 | 0 | 62.62% |
| APTV250117C00067500 | 2024-03-20 3:05PM EDT | 67.50 | 18.20 | 10.20 | 11.90 | 0.00 | - | 1 | 17 | 0.00% |
| APTV250117C00070000 | 2024-05-14 11:27AM EDT | 70.00 | 18.70 | 14.30 | 15.30 | 0.00 | - | 1 | 119 | 41.96% |
| APTV250117C00072500 | 2024-05-23 10:50AM EDT | 72.50 | 14.60 | 13.20 | 13.60 | 0.00 | - | 12 | 76 | 40.74% |
| APTV250117C00075000 | 2024-05-30 11:29AM EDT | 75.00 | 13.80 | 11.60 | 12.00 | 0.00 | - | 12 | 14 | 39.60% |
| APTV250117C00077500 | 2024-06-10 3:36PM EDT | 77.50 | 10.60 | 10.20 | 10.60 | -2.64 | -19.94% | 1 | 28 | 38.92% |
| APTV250117C00080000 | 2024-06-07 12:12PM EDT | 80.00 | 10.30 | 8.90 | 9.20 | 0.00 | - | 1 | 27 | 37.85% |
| APTV250117C00082500 | 2024-05-31 9:51AM EDT | 82.50 | 10.40 | 7.70 | 7.90 | 0.00 | - | 2 | 439 | 36.79% |
| APTV250117C00085000 | 2024-06-06 12:06PM EDT | 85.00 | 8.20 | 6.60 | 6.90 | 0.00 | - | 36 | 102 | 36.54% |
| APTV250117C00087500 | 2024-05-03 1:28PM EDT | 87.50 | 7.70 | 7.80 | 8.10 | 0.00 | - | 10 | 94 | 44.86% |
| APTV250117C00090000 | 2024-06-10 9:36AM EDT | 90.00 | 5.00 | 4.70 | 5.00 | -2.25 | -31.03% | 1 | 118 | 35.25% |
| APTV250117C00092500 | 2024-06-06 12:19PM EDT | 92.50 | 5.31 | 4.00 | 5.00 | 0.00 | - | 1 | 36 | 38.12% |
| APTV250117C00095000 | 2024-06-10 9:49AM EDT | 95.00 | 3.50 | 3.30 | 3.60 | -1.60 | -31.37% | 23 | 22 | 34.53% |
| APTV250117C00097500 | 2024-06-03 9:48AM EDT | 97.50 | 4.70 | 2.80 | 3.00 | 0.00 | - | 3 | 30 | 34.06% |
| APTV250117C00100000 | 2024-06-05 1:44PM EDT | 100.00 | 3.30 | 2.30 | 2.55 | 0.00 | - | 22 | 1,036 | 33.97% |
| APTV250117C00105000 | 2024-05-02 9:30AM EDT | 105.00 | 1.85 | 2.65 | 2.90 | 0.00 | - | 1 | 35 | 39.88% |
| APTV250117C00110000 | 2024-06-06 3:44PM EDT | 110.00 | 1.53 | 1.05 | 1.30 | 0.00 | - | 1 | 37 | 33.73% |
| APTV250117C00115000 | 2024-05-16 1:00PM EDT | 115.00 | 1.50 | 0.70 | 0.90 | 0.00 | - | 5 | 5 | 33.50% |
| APTV250117C00120000 | 2024-06-06 3:44PM EDT | 120.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 1 | 2,020 | 33.67% |
| APTV250117C00125000 | 2024-05-06 10:13AM EDT | 125.00 | 1.20 | 0.45 | 0.65 | 0.00 | - | 2 | 4 | 36.13% |
| APTV250117C00130000 | 2024-05-06 10:53AM EDT | 130.00 | 0.95 | 0.20 | 0.75 | 0.00 | - | 2 | 7 | 39.61% |
| APTV250117C00135000 | 2024-05-06 10:53AM EDT | 135.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 2 | 9 | 43.51% |
| APTV250117C00140000 | 2024-03-06 4:52PM EDT | 140.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 43.36% |
| APTV250117C00145000 | 2023-12-20 11:46AM EDT | 145.00 | 1.80 | 0.60 | 0.80 | 0.00 | - | 2 | 6 | 46.61% |
| APTV250117C00150000 | 2024-03-21 1:59PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 47.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117P00035000 | 2024-05-02 9:42AM EDT | 35.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 2 | 75.27% |
| APTV250117P00037500 | 2024-02-14 3:05PM EDT | 37.50 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 76 | 64.21% |
| APTV250117P00040000 | 2024-05-31 3:34PM EDT | 40.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 8 | 17 | 45.61% |
| APTV250117P00042500 | 2023-12-29 1:25PM EDT | 42.50 | 0.65 | 0.25 | 1.50 | 0.00 | - | 2 | 4 | 56.54% |
| APTV250117P00045000 | 2024-05-02 11:10AM EDT | 45.00 | 0.56 | 0.10 | 1.50 | 0.00 | - | 10 | 13 | 51.07% |
| APTV250117P00047500 | 2024-04-01 1:58PM EDT | 47.50 | 0.59 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 51.93% |
| APTV250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 1.45 | 0.20 | 0.85 | 0.00 | - | 226 | 226 | 43.85% |
| APTV250117P00055000 | 2024-05-22 10:31AM EDT | 55.00 | 0.72 | 0.60 | 0.85 | 0.00 | - | 10 | 916 | 36.51% |
| APTV250117P00060000 | 2024-05-07 3:02PM EDT | 60.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 1 | 576 | 33.77% |
| APTV250117P00062500 | 2024-05-21 11:32AM EDT | 62.50 | 1.50 | 1.50 | 1.70 | 0.00 | - | - | 17 | 33.17% |
| APTV250117P00065000 | 2024-06-04 11:20AM EDT | 65.00 | 1.55 | 1.95 | 2.15 | 0.00 | - | 1 | 317 | 32.36% |
| APTV250117P00067500 | 2024-06-10 3:32PM EDT | 67.50 | 2.50 | 2.50 | 2.70 | +0.05 | +2.04% | 3 | 156 | 31.64% |
| APTV250117P00070000 | 2024-05-22 1:27PM EDT | 70.00 | 2.85 | 3.10 | 3.30 | 0.00 | - | 6 | 526 | 30.66% |
| APTV250117P00072500 | 2024-05-23 12:26PM EDT | 72.50 | 3.90 | 2.95 | 4.10 | 0.00 | - | 1 | 144 | 30.15% |
| APTV250117P00075000 | 2024-06-07 3:53PM EDT | 75.00 | 4.30 | 4.70 | 4.90 | 0.00 | - | 13 | 98 | 29.11% |
| APTV250117P00077500 | 2024-06-03 1:26PM EDT | 77.50 | 4.70 | 5.70 | 6.00 | 0.00 | - | 30 | 269 | 28.82% |
| APTV250117P00080000 | 2024-06-03 10:29AM EDT | 80.00 | 5.50 | 6.80 | 7.10 | 0.00 | - | 4 | 75 | 27.96% |
| APTV250117P00082500 | 2024-06-04 1:40PM EDT | 82.50 | 6.71 | 8.10 | 8.40 | 0.00 | - | 2 | 33 | 27.37% |
| APTV250117P00085000 | 2024-05-15 12:48PM EDT | 85.00 | 9.10 | 9.50 | 9.80 | 0.00 | - | 16 | 142 | 26.61% |
| APTV250117P00087500 | 2024-04-10 2:58PM EDT | 87.50 | 16.10 | 9.90 | 10.30 | 0.00 | - | 1 | 59 | 21.27% |
| APTV250117P00090000 | 2024-06-06 11:00AM EDT | 90.00 | 11.70 | 12.70 | 13.00 | 0.00 | - | 3 | 32 | 25.01% |
| APTV250117P00092500 | 2024-04-10 10:50AM EDT | 92.50 | 19.00 | 12.90 | 13.70 | 0.00 | - | 1 | 115 | 17.87% |
| APTV250117P00095000 | 2024-05-31 11:51AM EDT | 95.00 | 14.60 | 15.20 | 18.20 | 0.00 | - | 8 | 20 | 31.07% |
| APTV250117P00097500 | 2024-04-29 10:35AM EDT | 97.50 | 25.60 | 17.40 | 18.60 | 0.00 | - | 1 | 9 | 21.09% |
| APTV250117P00100000 | 2024-05-28 10:42AM EDT | 100.00 | 18.30 | 19.30 | 21.60 | 0.00 | - | 1 | 3 | 26.54% |
| APTV250117P00105000 | 2023-12-21 11:09AM EDT | 105.00 | 19.60 | 26.60 | 27.60 | 0.00 | - | 2 | 10 | 36.41% |
| APTV250117P00110000 | 2023-09-29 11:13AM EDT | 110.00 | 17.40 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| APTV250117P00115000 | 2023-09-29 12:04PM EDT | 115.00 | 20.50 | 29.40 | 31.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.