UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.19 +0.81 (+1.03%) GOLD FUTURES
2,316.60 -7.60 (-0.33%) DOW
39,055.73 +171.47 (+0.44%) Bitcoin GBP
49,746.93 -684.38 (-1.36%)
Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM 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 | 0.00% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 231.45% |
| APTV240517C00065000 | 2024-05-08 12:08PM EDT | 65.00 | 17.50 | 16.40 | 18.80 | +10.90 | +165.15% | 7 | 22 | 114.45% |
| APTV240517C00067500 | 2024-05-02 10:49AM EDT | 67.50 | 10.20 | 14.40 | 16.10 | 0.00 | - | 2 | 47 | 91.21% |
| APTV240517C00070000 | 2024-05-07 12:37PM EDT | 70.00 | 13.95 | 13.10 | 15.00 | 0.00 | - | 5 | 201 | 96.88% |
| APTV240517C00072500 | 2024-05-07 3:10PM EDT | 72.50 | 10.90 | 10.70 | 11.90 | 0.00 | - | 4 | 448 | 74.17% |
| APTV240517C00075000 | 2024-05-07 9:51AM EDT | 75.00 | 9.90 | 8.20 | 8.60 | 0.00 | - | 2 | 2,176 | 53.91% |
| APTV240517C00077500 | 2024-05-06 1:35PM EDT | 77.50 | 8.12 | 5.80 | 6.20 | 0.00 | - | 4 | 2,495 | 44.43% |
| APTV240517C00080000 | 2024-05-08 9:53AM EDT | 80.00 | 3.70 | 3.60 | 3.90 | 0.00 | - | 2 | 986 | 35.50% |
| APTV240517C00082500 | 2024-05-08 2:55PM EDT | 82.50 | 1.70 | 1.90 | 2.00 | -0.78 | -31.45% | 34 | 823 | 30.03% |
| APTV240517C00085000 | 2024-05-08 3:19PM EDT | 85.00 | 0.70 | 0.75 | 0.85 | -0.10 | -12.50% | 15 | 623 | 28.86% |
| APTV240517C00087500 | 2024-05-08 12:29PM EDT | 87.50 | 0.20 | 0.25 | 0.35 | -0.10 | -33.33% | 5 | 236 | 30.37% |
| APTV240517C00090000 | 2024-05-07 2:13PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 1,749 | 32.62% |
| APTV240517C00092500 | 2024-05-06 1:54PM EDT | 92.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 177 | 238 | 41.02% |
| APTV240517C00095000 | 2024-05-07 1:48PM EDT | 95.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 20 | 301 | 51.86% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 68.65% |
| APTV240517C00100000 | 2024-05-07 1:48PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 2,080 | 52.73% |
| APTV240517C00105000 | 2024-05-03 9:58AM EDT | 105.00 | 0.52 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 91.31% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 104.88% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 149.51% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 130.76% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 143.55% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 150.59% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 160.35% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 187.11% |
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 | 0.05 | 0.00 | - | 3 | 5 | 185.94% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 367.97% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.40% |
| APTV240517P00055000 | 2024-05-06 11:53AM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 110.16% |
| APTV240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 643 | 82.03% |
| APTV240517P00062500 | 2024-05-03 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 79.30% |
| APTV240517P00065000 | 2024-05-07 10:44AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 551 | 80.66% |
| APTV240517P00067500 | 2024-05-07 11:28AM EDT | 67.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 257 | 64.26% |
| APTV240517P00070000 | 2024-05-08 3:41PM EDT | 70.00 | 0.05 | 0.05 | 0.10 | +0.02 | +200.00% | 10 | 880 | 54.69% |
| APTV240517P00072500 | 2024-05-08 11:17AM EDT | 72.50 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 3 | 1,370 | 51.56% |
| APTV240517P00075000 | 2024-05-07 10:22AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 23 | 1,066 | 37.70% |
| APTV240517P00077500 | 2024-05-08 1:15PM EDT | 77.50 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 2 | 3,018 | 34.96% |
| APTV240517P00080000 | 2024-05-08 3:42PM EDT | 80.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 30 | 784 | 28.66% |
| APTV240517P00082500 | 2024-05-08 10:33AM EDT | 82.50 | 1.15 | 1.05 | 1.10 | +0.14 | +13.86% | 11 | 385 | 25.78% |
| APTV240517P00085000 | 2024-05-07 11:23AM EDT | 85.00 | 1.95 | 2.45 | 2.60 | 0.00 | - | 17 | 238 | 27.25% |
| APTV240517P00087500 | 2024-05-07 3:46PM EDT | 87.50 | 4.60 | 4.30 | 4.60 | 0.00 | - | 12 | 134 | 27.88% |
| APTV240517P00090000 | 2024-05-06 10:54AM EDT | 90.00 | 6.00 | 6.70 | 7.00 | 0.00 | - | 3 | 178 | 33.69% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 9.00 | 10.50 | 0.00 | - | 210 | 0 | 52.98% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 12.00 | 15.90 | 0.00 | - | 1 | 0 | 108.45% |
| APTV240517P00097500 | 2024-01-05 3:40PM EDT | 97.50 | 15.44 | 13.20 | 15.30 | 0.00 | - | 26 | 64 | 89.70% |
| APTV240517P00100000 | 2024-01-08 4:26PM EDT | 100.00 | 16.77 | 17.80 | 20.10 | 0.00 | - | 21 | 7 | 129.88% |
| 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 | 25.80 | 28.60 | 0.00 | - | 1 | 0 | 104.59% |
© 2024 Yahoo. All rights reserved.