Singapore markets close in 40 minutes
Straits Times Index
3,339.67 +7.97 (+0.24%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,709.98 -379.95 (-2.10%) FTSE 100
8,223.86 -1.47 (-0.02%) Bitcoin USD
60,767.16 -706.62 (-1.15%) CMC Crypto 200
1,263.49 -2.65 (-0.21%)
Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816C00045000 | 2024-05-06 3:44PM EDT | 45.00 | 40.31 | 35.30 | 39.30 | 0.00 | - | 2 | 2 | 311.33% |
| APTV240816C00050000 | 2024-01-19 2:56PM EDT | 50.00 | 31.00 | 28.50 | 33.20 | 0.00 | - | 1 | 0 | 249.22% |
| APTV240816C00060000 | 2024-06-11 10:13AM EDT | 60.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816C00062500 | 2024-06-26 10:41AM EDT | 62.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APTV240816C00065000 | 2024-06-26 3:42PM EDT | 65.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| APTV240816C00067500 | 2024-06-26 3:42PM EDT | 67.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| APTV240816C00070000 | 2024-06-26 3:59PM EDT | 70.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,351 | 0 | 3.13% |
| APTV240816C00072500 | 2024-06-26 3:44PM EDT | 72.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| APTV240816C00075000 | 2024-06-26 3:59PM EDT | 75.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| APTV240816C00077500 | 2024-06-26 3:39PM EDT | 77.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| APTV240816C00080000 | 2024-06-26 3:41PM EDT | 80.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APTV240816C00082500 | 2024-06-26 3:54PM EDT | 82.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| APTV240816C00085000 | 2024-06-26 3:39PM EDT | 85.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APTV240816C00087500 | 2024-06-25 3:59PM EDT | 87.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APTV240816C00090000 | 2024-06-26 10:00AM EDT | 90.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APTV240816C00092500 | 2024-06-05 9:47AM EDT | 92.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APTV240816C00095000 | 2024-06-11 3:50PM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APTV240816C00100000 | 2024-06-11 9:30AM EDT | 100.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240816C00105000 | 2024-06-24 1:53PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816C00110000 | 2024-06-24 11:12AM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816C00120000 | 2024-03-01 2:03PM EDT | 120.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 38 | 41 | 85.16% |
| APTV240816C00125000 | 2024-02-23 3:05PM EDT | 125.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 92.68% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240816P00040000 | 2024-05-06 3:53PM EDT | 40.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 2 | 99.07% |
| APTV240816P00045000 | 2024-06-14 10:52AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816P00047500 | 2024-06-20 11:03AM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APTV240816P00050000 | 2024-06-26 2:14PM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APTV240816P00055000 | 2024-06-26 3:41PM EDT | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 12.50% |
| APTV240816P00060000 | 2024-06-26 3:59PM EDT | 60.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| APTV240816P00062500 | 2024-06-26 3:11PM EDT | 62.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 908 | 0 | 6.25% |
| APTV240816P00065000 | 2024-06-26 3:33PM EDT | 65.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| APTV240816P00067500 | 2024-06-26 2:19PM EDT | 67.50 | 4.65 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.10% |
| APTV240816P00070000 | 2024-06-26 3:55PM EDT | 70.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| APTV240816P00072500 | 2024-06-26 11:18AM EDT | 72.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APTV240816P00075000 | 2024-06-26 3:43PM EDT | 75.00 | 9.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| APTV240816P00077500 | 2024-06-26 11:00AM EDT | 77.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00080000 | 2024-06-21 3:33PM EDT | 80.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APTV240816P00082500 | 2024-06-25 3:58PM EDT | 82.50 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00085000 | 2024-06-25 3:58PM EDT | 85.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00087500 | 2024-06-05 9:31AM EDT | 87.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APTV240816P00090000 | 2024-05-28 10:27AM EDT | 90.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APTV240816P00092500 | 2024-06-20 2:25PM EDT | 92.50 | 18.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APTV240816P00095000 | 2024-06-13 2:24PM EDT | 95.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APTV240816P00100000 | 2024-04-17 2:00PM EDT | 100.00 | 30.00 | 16.00 | 20.10 | 0.00 | - | 1 | 0 | 0.00% |
| APTV240816P00130000 | 2024-06-25 10:16AM EDT | 130.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.