Singapore markets open in 33 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,158.71 -2,325.22 (-3.84%) CMC Crypto 200
1,277.95 -61.12 (-4.56%)
Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621C00045000 | 2023-11-17 4:21PM EDT | 45.00 | 38.10 | 41.30 | 45.80 | 0.00 | - | 1 | 0 | 380.49% |
| APTV240621C00060000 | 2024-04-29 3:33PM EDT | 60.00 | 13.38 | 10.00 | 13.50 | 0.00 | - | 3 | 3 | 57.79% |
| APTV240621C00065000 | 2024-04-29 11:47AM EDT | 65.00 | 9.20 | 5.60 | 9.20 | 0.00 | - | 1 | 1 | 65.41% |
| APTV240621C00067500 | 2024-04-24 11:29AM EDT | 67.50 | 6.67 | 5.50 | 5.80 | 0.00 | - | 1 | 5 | 44.87% |
| APTV240621C00070000 | 2024-04-26 12:05PM EDT | 70.00 | 5.17 | 4.20 | 4.40 | 0.00 | - | 2 | 116 | 43.46% |
| APTV240621C00072500 | 2024-05-01 3:54PM EDT | 72.50 | 3.25 | 3.10 | 3.40 | -0.45 | -12.16% | 7 | 139 | 43.85% |
| APTV240621C00075000 | 2024-05-01 10:54AM EDT | 75.00 | 2.40 | 2.20 | 2.50 | -0.25 | -9.43% | 25 | 664 | 43.26% |
| APTV240621C00077500 | 2024-05-01 2:05PM EDT | 77.50 | 1.65 | 1.10 | 2.20 | -0.30 | -15.38% | 102 | 544 | 47.27% |
| APTV240621C00080000 | 2024-05-01 3:59PM EDT | 80.00 | 1.30 | 0.70 | 1.35 | 0.00 | - | 5,529 | 2,808 | 43.51% |
| APTV240621C00082500 | 2024-05-01 3:54PM EDT | 82.50 | 0.83 | 0.75 | 1.30 | -0.07 | -7.78% | 10 | 463 | 48.32% |
| APTV240621C00085000 | 2024-05-01 3:39PM EDT | 85.00 | 0.63 | 0.50 | 0.75 | -0.07 | -10.00% | 24 | 975 | 44.78% |
| APTV240621C00087500 | 2024-05-01 1:20PM EDT | 87.50 | 0.35 | 0.35 | 0.55 | -0.45 | -56.25% | 26 | 687 | 45.24% |
| APTV240621C00090000 | 2024-05-01 11:02AM EDT | 90.00 | 0.20 | 0.20 | 0.35 | -0.20 | -50.00% | 1 | 243 | 44.29% |
| APTV240621C00092500 | 2024-03-28 12:41PM EDT | 92.50 | 1.20 | 0.15 | 0.25 | 0.00 | - | 2 | 217 | 44.63% |
| APTV240621C00095000 | 2024-04-10 10:03AM EDT | 95.00 | 0.50 | 0.05 | 2.10 | 0.00 | - | 11 | 67 | 67.24% |
| APTV240621C00097500 | 2024-04-15 11:17AM EDT | 97.50 | 0.18 | 0.00 | 1.40 | 0.00 | - | 2 | 18 | 63.57% |
| APTV240621C00100000 | 2024-03-04 1:24PM EDT | 100.00 | 0.85 | 0.35 | 0.45 | 0.00 | - | 1 | 363 | 59.18% |
| APTV240621C00105000 | 2024-04-05 1:07PM EDT | 105.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 10 | 162 | 64.36% |
| APTV240621C00110000 | 2024-03-07 10:41AM EDT | 110.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 69.92% |
| APTV240621C00115000 | 2024-01-08 10:55AM EDT | 115.00 | 1.10 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 76.95% |
| APTV240621C00120000 | 2024-01-30 10:49AM EDT | 120.00 | 0.83 | 0.00 | 1.45 | 0.00 | - | 4 | 37 | 91.02% |
| APTV240621C00125000 | 2024-02-02 3:28PM EDT | 125.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 34 | 84.67% |
| APTV240621C00130000 | 2023-12-19 4:53PM EDT | 130.00 | 0.90 | 0.15 | 0.75 | 0.00 | - | 2 | 23 | 91.99% |
| APTV240621C00135000 | 2023-12-26 1:50PM EDT | 135.00 | 0.65 | 0.05 | 0.75 | 0.00 | - | 2 | 35 | 94.29% |
| APTV240621C00140000 | 2024-03-04 10:30AM EDT | 140.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 16 | 97.27% |
| APTV240621C00145000 | 2023-10-09 12:05PM EDT | 145.00 | 1.29 | 0.00 | 0.40 | 0.00 | - | 11 | 11 | 91.70% |
| APTV240621C00150000 | 2023-08-07 9:59AM EDT | 150.00 | 3.40 | 0.95 | 1.50 | 0.00 | - | - | 24 | 130.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240621P00037500 | 2023-11-03 1:03PM EDT | 37.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 86.72% |
| APTV240621P00045000 | 2024-03-06 3:21PM EDT | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| APTV240621P00047500 | 2024-01-17 12:07PM EDT | 47.50 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 1 | 66.50% |
| APTV240621P00050000 | 2023-11-21 12:14PM EDT | 50.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 59.08% |
| APTV240621P00055000 | 2024-05-01 3:55PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 27 | 42 | 44.39% |
| APTV240621P00060000 | 2024-05-01 11:15AM EDT | 60.00 | 0.77 | 0.70 | 0.90 | +0.07 | +10.00% | 380 | 1,401 | 41.80% |
| APTV240621P00062500 | 2024-05-01 3:54PM EDT | 62.50 | 1.23 | 1.15 | 2.50 | +0.13 | +11.82% | 280 | 6,815 | 54.54% |
| APTV240621P00065000 | 2024-05-01 11:35AM EDT | 65.00 | 1.90 | 1.80 | 2.55 | -0.20 | -9.52% | 18 | 463 | 45.22% |
| APTV240621P00067500 | 2024-04-30 12:20PM EDT | 67.50 | 2.40 | 2.75 | 2.95 | 0.00 | - | 19 | 702 | 38.87% |
| APTV240621P00070000 | 2024-05-01 11:53AM EDT | 70.00 | 4.00 | 3.90 | 4.10 | +1.05 | +35.59% | 5 | 784 | 38.17% |
| APTV240621P00072500 | 2024-04-29 3:43PM EDT | 72.50 | 4.10 | 5.30 | 5.60 | 0.00 | - | 3 | 442 | 38.50% |
| APTV240621P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 6.00 | 6.90 | 7.30 | 0.00 | - | 3 | 393 | 38.59% |
| APTV240621P00077500 | 2024-04-25 3:03PM EDT | 77.50 | 8.60 | 7.60 | 9.90 | 0.00 | - | 5 | 703 | 46.73% |
| APTV240621P00080000 | 2024-04-18 9:32AM EDT | 80.00 | 10.97 | 10.30 | 12.70 | 0.00 | - | 4 | 3,221 | 56.54% |
| APTV240621P00082500 | 2024-04-29 9:42AM EDT | 82.50 | 10.90 | 11.20 | 15.10 | 0.00 | - | 1 | 115 | 61.43% |
| APTV240621P00085000 | 2024-02-29 3:20PM EDT | 85.00 | 8.80 | 7.70 | 8.00 | 0.00 | - | 1 | 71 | 0.00% |
| APTV240621P00087500 | 2024-04-12 3:56PM EDT | 87.50 | 14.10 | 15.50 | 20.00 | 0.00 | - | 22 | 82 | 71.00% |
| APTV240621P00090000 | 2024-04-12 3:55PM EDT | 90.00 | 16.60 | 18.00 | 22.40 | 0.00 | - | 8 | 32 | 74.61% |
| APTV240621P00092500 | 2024-04-17 2:55PM EDT | 92.50 | 24.03 | 20.00 | 24.90 | 0.00 | - | 210 | 65 | 79.25% |
| APTV240621P00095000 | 2024-04-17 1:56PM EDT | 95.00 | 25.00 | 22.50 | 27.40 | 0.00 | - | 105 | 33 | 83.64% |
| APTV240621P00097500 | 2024-04-17 3:30PM EDT | 97.50 | 28.60 | 25.00 | 29.90 | 0.00 | - | 20 | 17 | 87.82% |
| APTV240621P00100000 | 2023-09-25 1:45PM EDT | 100.00 | 9.87 | 14.90 | 15.50 | 0.00 | - | 5 | 10 | 0.00% |
| APTV240621P00105000 | 2023-09-26 3:23PM EDT | 105.00 | 13.90 | 18.00 | 19.30 | 0.00 | - | 22 | 29 | 0.00% |
| APTV240621P00110000 | 2023-09-15 10:23AM EDT | 110.00 | 12.80 | 16.90 | 19.70 | 0.00 | - | - | 2 | 0.00% |
| APTV240621P00115000 | 2024-01-16 12:49PM EDT | 115.00 | 35.00 | 33.20 | 38.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240621P00120000 | 2023-09-08 10:51AM EDT | 120.00 | 21.30 | 23.30 | 25.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.