Singapore markets closed

Aptiv PLC (APTV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
70.30-4.21 (-5.65%)
At close: 04:00PM EDT
70.87 +0.57 (+0.81%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240719C000700002024-06-14 1:28PM EDT70.003.102.853.10-3.10-50.00%8834.03%
APTV240719C000725002024-06-14 3:44PM EDT72.501.821.701.90-1.93-51.47%603632.52%
APTV240719C000750002024-06-14 3:45PM EDT75.001.040.951.10-1.68-61.76%24431.84%
APTV240719C000775002024-06-14 1:37PM EDT77.500.550.500.60-1.35-71.05%1252531.49%
APTV240719C000800002024-06-14 10:27AM EDT80.000.300.200.35-1.10-78.57%92432.37%
APTV240719C000825002024-06-14 3:52PM EDT82.500.150.100.20-0.32-68.09%7012733.15%
APTV240719C000850002024-06-14 11:15AM EDT85.000.150.100.15-0.10-40.00%449135.74%
APTV240719C000875002024-06-12 3:22PM EDT87.500.200.051.350.00-259856.69%
APTV240719C000900002024-06-14 9:44AM EDT90.000.100.050.20-1.40-93.33%111646.48%
APTV240719C000925002024-06-04 2:26PM EDT92.500.890.050.750.00-62058.11%
APTV240719C000950002024-05-29 1:38PM EDT95.000.300.002.150.00--1479.59%
APTV240719C001000002024-06-07 2:00PM EDT100.000.100.000.200.00-2354.98%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV240719P000600002024-06-14 3:44PM EDT60.000.250.200.30+0.15+150.00%304137.55%
APTV240719P000650002024-06-14 3:46PM EDT65.000.770.650.80+0.67+670.00%302131.71%
APTV240719P000700002024-06-14 3:45PM EDT70.002.352.152.40+1.45+161.11%3,53132329.40%
APTV240719P000725002024-06-14 12:55PM EDT72.503.753.503.80+2.17+137.34%22928.93%
APTV240719P000750002024-06-14 12:52PM EDT75.005.405.205.60+2.40+80.00%87329.03%
APTV240719P000775002024-06-11 12:24PM EDT77.507.407.307.70+4.67+171.06%19929.64%
APTV240719P000800002024-06-13 9:38AM EDT80.005.508.7011.900.00-206462.74%
APTV240719P000825002024-06-07 1:17PM EDT82.5011.8010.4014.30+8.66+275.80%21868.56%
APTV240719P000850002024-06-04 10:58AM EDT85.003.4012.7016.700.00-113873.78%
APTV240719P000875002024-06-13 3:52PM EDT87.5013.0015.4019.200.00-1479.98%
APTV240719P000900002024-06-13 10:17AM EDT90.0014.8017.7021.800.00-1187.40%