Singapore markets close in 2 hours 58 minutes
Straits Times Index
3,292.54 -0.15 (-0.00%) Nikkei
38,255.85 -18.20 (-0.05%) Hang Seng
18,198.57 +435.54 (+2.45%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,447.20 -2,498.80 (-4.17%) CMC Crypto 200
1,257.30 -13.44 (-1.06%)
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 | 381.49% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 382.91% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV240517C00067500 | 2024-04-22 3:25PM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV240517C00070000 | 2024-05-01 1:01PM EDT | 70.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.78% |
| APTV240517C00072500 | 2024-05-01 3:59PM EDT | 72.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 6.25% |
| APTV240517C00075000 | 2024-05-01 3:54PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,366 | 0 | 6.25% |
| APTV240517C00077500 | 2024-05-01 1:06PM EDT | 77.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| APTV240517C00080000 | 2024-05-01 3:52PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| APTV240517C00082500 | 2024-05-01 1:42PM EDT | 82.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| APTV240517C00085000 | 2024-05-01 10:41AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240517C00087500 | 2024-04-26 10:04AM EDT | 87.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00090000 | 2024-04-29 12:44PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00092500 | 2024-04-26 2:58PM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 106.64% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 124.90% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 167.48% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 144.63% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 154.69% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 158.98% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 166.50% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 186.91% |
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 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 243.85% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240517P00055000 | 2023-11-09 2:36PM EDT | 55.00 | 1.35 | 0.65 | 0.80 | 0.00 | - | 3 | 13 | 96.09% |
| APTV240517P00060000 | 2024-05-01 3:58PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APTV240517P00062500 | 2024-05-01 12:44PM EDT | 62.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APTV240517P00065000 | 2024-05-01 3:44PM EDT | 65.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| APTV240517P00067500 | 2024-05-01 3:53PM EDT | 67.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| APTV240517P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| APTV240517P00072500 | 2024-05-01 3:42PM EDT | 72.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APTV240517P00075000 | 2024-04-29 1:09PM EDT | 75.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APTV240517P00077500 | 2024-04-23 1:35PM EDT | 77.50 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240517P00080000 | 2024-04-30 3:25PM EDT | 80.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240517P00087500 | 2024-04-30 3:28PM EDT | 87.50 | 16.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APTV240517P00090000 | 2024-04-30 3:28PM EDT | 90.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.