Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,057.48 +39.09 (+0.78%) Dow
38,168.49 +265.20 (+0.70%) Nasdaq
15,822.22 +216.73 (+1.39%) Bitcoin USD
59,302.45 +2,001.79 (+3.49%) CMC Crypto 200
1,273.47 +2.73 (+0.21%)
Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
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 | 206.30% |
| APTV240517C00055000 | 2023-12-14 12:01PM EDT | 55.00 | 32.00 | 25.20 | 30.00 | 0.00 | - | 20 | 10 | 241.80% |
| APTV240517C00065000 | 2024-04-19 10:07AM EDT | 65.00 | 6.60 | 11.70 | 14.40 | 0.00 | - | 7 | 22 | 55.18% |
| APTV240517C00067500 | 2024-05-02 10:49AM EDT | 67.50 | 10.20 | 10.40 | 10.70 | +5.20 | +104.00% | 2 | 47 | 52.30% |
| APTV240517C00070000 | 2024-05-02 3:13PM EDT | 70.00 | 8.35 | 8.00 | 8.30 | +5.41 | +184.01% | 30 | 223 | 45.22% |
| APTV240517C00072500 | 2024-05-02 2:03PM EDT | 72.50 | 6.30 | 5.80 | 6.20 | +4.45 | +240.54% | 35 | 461 | 43.70% |
| APTV240517C00075000 | 2024-05-02 2:09PM EDT | 75.00 | 4.30 | 4.00 | 4.10 | +3.15 | +273.91% | 110 | 2,229 | 37.92% |
| APTV240517C00077500 | 2024-05-02 1:55PM EDT | 77.50 | 2.89 | 2.45 | 2.55 | +2.24 | +344.62% | 297 | 2,585 | 36.62% |
| APTV240517C00080000 | 2024-05-02 3:33PM EDT | 80.00 | 1.40 | 1.40 | 1.50 | +1.05 | +177.97% | 409 | 895 | 36.87% |
| APTV240517C00082500 | 2024-05-02 3:18PM EDT | 82.50 | 0.75 | 0.70 | 0.80 | +0.50 | +200.00% | 63 | 711 | 36.72% |
| APTV240517C00085000 | 2024-05-02 10:31AM EDT | 85.00 | 0.41 | 0.35 | 0.40 | +0.26 | +173.33% | 9 | 583 | 36.91% |
| APTV240517C00087500 | 2024-05-02 10:38AM EDT | 87.50 | 0.30 | 0.15 | 0.20 | -0.11 | -26.83% | 21 | 227 | 37.79% |
| APTV240517C00090000 | 2024-05-02 10:59AM EDT | 90.00 | 0.15 | 0.05 | 0.10 | +0.05 | +50.00% | 20 | 1,740 | 38.77% |
| APTV240517C00092500 | 2024-04-26 2:58PM EDT | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 70 | 48.05% |
| APTV240517C00095000 | 2024-04-18 9:45AM EDT | 95.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 40 | 301 | 60.74% |
| APTV240517C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 194 | 71.39% |
| APTV240517C00100000 | 2024-04-22 10:10AM EDT | 100.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | 1 | 2,090 | 57.81% |
| APTV240517C00105000 | 2024-02-28 1:52PM EDT | 105.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 81.74% |
| APTV240517C00110000 | 2024-02-12 11:36AM EDT | 110.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 110 | 98.93% |
| APTV240517C00115000 | 2024-01-29 12:08PM EDT | 115.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 5 | 13 | 136.91% |
| APTV240517C00120000 | 2024-01-11 10:30AM EDT | 120.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 50 | 75 | 119.04% |
| APTV240517C00125000 | 2023-12-29 10:35AM EDT | 125.00 | 0.80 | 0.30 | 0.55 | 0.00 | - | 4 | 43 | 129.10% |
| APTV240517C00130000 | 2023-12-14 3:18PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 134.18% |
| APTV240517C00135000 | 2023-10-09 12:04PM EDT | 135.00 | 1.65 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 141.80% |
| APTV240517C00150000 | 2023-10-27 1:00PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 162.60% |
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 | 0.75 | 0.00 | - | 3 | 5 | 200.98% |
| APTV240517P00042500 | 2023-11-03 1:41PM EDT | 42.50 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 273.63% |
| APTV240517P00050000 | 2024-04-24 2:16PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 130.47% |
| APTV240517P00055000 | 2024-05-02 11:15AM EDT | 55.00 | 0.04 | 0.65 | 0.05 | -1.31 | -97.04% | 1 | 13 | 105.08% |
| APTV240517P00060000 | 2024-05-02 1:14PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 3 | 644 | 53.13% |
| APTV240517P00062500 | 2024-05-01 12:44PM EDT | 62.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 4 | 57 | 73.73% |
| APTV240517P00065000 | 2024-05-02 3:28PM EDT | 65.00 | 0.08 | 0.05 | 0.10 | -0.83 | -91.21% | 26 | 545 | 47.66% |
| APTV240517P00067500 | 2024-05-02 1:44PM EDT | 67.50 | 0.13 | 0.05 | 0.15 | -1.56 | -92.31% | 13 | 261 | 42.58% |
| APTV240517P00070000 | 2024-05-02 3:28PM EDT | 70.00 | 0.23 | 0.20 | 0.25 | -2.72 | -92.20% | 73 | 862 | 38.09% |
| APTV240517P00072500 | 2024-05-02 2:41PM EDT | 72.50 | 0.45 | 0.40 | 0.55 | -3.75 | -89.29% | 28 | 1,396 | 36.62% |
| APTV240517P00075000 | 2024-05-02 3:18PM EDT | 75.00 | 1.10 | 1.00 | 1.15 | -3.53 | -76.24% | 29 | 1,042 | 35.99% |
| APTV240517P00077500 | 2024-05-02 1:00PM EDT | 77.50 | 2.04 | 1.95 | 2.05 | -5.17 | -71.71% | 2,059 | 1,099 | 34.18% |
| APTV240517P00080000 | 2024-05-02 9:33AM EDT | 80.00 | 3.60 | 3.30 | 3.60 | -5.90 | -62.11% | 13 | 758 | 35.89% |
| APTV240517P00082500 | 2024-04-24 12:47PM EDT | 82.50 | 11.90 | 5.20 | 5.50 | 0.00 | - | 10 | 378 | 37.55% |
| APTV240517P00085000 | 2024-04-12 1:17PM EDT | 85.00 | 11.75 | 6.90 | 7.60 | 0.00 | - | 2 | 232 | 38.04% |
| APTV240517P00087500 | 2024-04-30 3:28PM EDT | 87.50 | 16.68 | 9.60 | 10.30 | 0.00 | - | 10 | 126 | 51.81% |
| APTV240517P00090000 | 2024-04-30 3:28PM EDT | 90.00 | 19.20 | 11.90 | 13.30 | 0.00 | - | 10 | 182 | 53.81% |
| APTV240517P00092500 | 2024-04-17 2:15PM EDT | 92.50 | 22.70 | 14.20 | 15.70 | 0.00 | - | 210 | 2 | 55.18% |
| APTV240517P00095000 | 2024-04-04 12:22PM EDT | 95.00 | 16.00 | 15.80 | 18.70 | 0.00 | - | 1 | 0 | 97.83% |
| 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 | 30.10 | 34.10 | 0.00 | - | 1 | 0 | 149.22% |
© 2024 Yahoo. All rights reserved.