Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,227.96 +884.26 (+1.35%) CMC Crypto 200
1,406.25 -11.62 (-0.82%)
Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240719C00070000 | 2024-06-14 1:28PM EDT | 70.00 | 3.10 | 2.85 | 3.10 | -3.10 | -50.00% | 8 | 8 | 34.03% |
| APTV240719C00072500 | 2024-06-14 3:44PM EDT | 72.50 | 1.82 | 1.70 | 1.90 | -1.93 | -51.47% | 603 | 6 | 32.52% |
| APTV240719C00075000 | 2024-06-14 3:45PM EDT | 75.00 | 1.04 | 0.95 | 1.10 | -1.68 | -61.76% | 24 | 4 | 31.84% |
| APTV240719C00077500 | 2024-06-14 1:37PM EDT | 77.50 | 0.55 | 0.50 | 0.60 | -1.35 | -71.05% | 12 | 525 | 31.49% |
| APTV240719C00080000 | 2024-06-14 10:27AM EDT | 80.00 | 0.30 | 0.20 | 0.35 | -1.10 | -78.57% | 9 | 24 | 32.37% |
| APTV240719C00082500 | 2024-06-14 3:52PM EDT | 82.50 | 0.15 | 0.10 | 0.20 | -0.32 | -68.09% | 70 | 127 | 33.15% |
| APTV240719C00085000 | 2024-06-14 11:15AM EDT | 85.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 44 | 91 | 35.74% |
| APTV240719C00087500 | 2024-06-12 3:22PM EDT | 87.50 | 0.20 | 0.05 | 1.35 | 0.00 | - | 2 | 598 | 56.69% |
| APTV240719C00090000 | 2024-06-14 9:44AM EDT | 90.00 | 0.10 | 0.05 | 0.20 | -1.40 | -93.33% | 1 | 116 | 46.48% |
| APTV240719C00092500 | 2024-06-04 2:26PM EDT | 92.50 | 0.89 | 0.05 | 0.75 | 0.00 | - | 6 | 20 | 58.11% |
| APTV240719C00095000 | 2024-05-29 1:38PM EDT | 95.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 14 | 79.59% |
| APTV240719C00100000 | 2024-06-07 2:00PM EDT | 100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 54.98% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240719P00060000 | 2024-06-14 3:44PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 304 | 1 | 37.55% |
| APTV240719P00065000 | 2024-06-14 3:46PM EDT | 65.00 | 0.77 | 0.65 | 0.80 | +0.67 | +670.00% | 302 | 1 | 31.71% |
| APTV240719P00070000 | 2024-06-14 3:45PM EDT | 70.00 | 2.35 | 2.15 | 2.40 | +1.45 | +161.11% | 3,531 | 323 | 29.40% |
| APTV240719P00072500 | 2024-06-14 12:55PM EDT | 72.50 | 3.75 | 3.50 | 3.80 | +2.17 | +137.34% | 2 | 29 | 28.93% |
| APTV240719P00075000 | 2024-06-14 12:52PM EDT | 75.00 | 5.40 | 5.20 | 5.60 | +2.40 | +80.00% | 8 | 73 | 29.03% |
| APTV240719P00077500 | 2024-06-11 12:24PM EDT | 77.50 | 7.40 | 7.30 | 7.70 | +4.67 | +171.06% | 1 | 99 | 29.64% |
| APTV240719P00080000 | 2024-06-13 9:38AM EDT | 80.00 | 5.50 | 8.70 | 11.90 | 0.00 | - | 20 | 64 | 62.74% |
| APTV240719P00082500 | 2024-06-07 1:17PM EDT | 82.50 | 11.80 | 10.40 | 14.30 | +8.66 | +275.80% | 2 | 18 | 68.56% |
| APTV240719P00085000 | 2024-06-04 10:58AM EDT | 85.00 | 3.40 | 12.70 | 16.70 | 0.00 | - | 11 | 38 | 73.78% |
| APTV240719P00087500 | 2024-06-13 3:52PM EDT | 87.50 | 13.00 | 15.40 | 19.20 | 0.00 | - | 1 | 4 | 79.98% |
| APTV240719P00090000 | 2024-06-13 10:17AM EDT | 90.00 | 14.80 | 17.70 | 21.80 | 0.00 | - | 1 | 1 | 87.40% |
© 2024 Yahoo. All rights reserved.