Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.29 +34.90 (+0.70%) Dow
38,161.06 +257.77 (+0.68%) Nasdaq
15,790.19 +184.71 (+1.18%) Bitcoin USD
59,000.80 +1,844.13 (+3.23%) CMC Crypto 200
1,274.53 +3.78 (+0.30%)
Aptiv PLC (APTV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115C00047500 | 2024-04-25 10:30AM EDT | 47.50 | 25.10 | 30.70 | 34.70 | 0.00 | - | - | 5 | 61.74% |
| APTV241115C00050000 | 2024-04-25 1:47PM EDT | 50.00 | 22.40 | 28.50 | 32.50 | 0.00 | - | - | 10 | 59.73% |
| APTV241115C00060000 | 2024-04-23 11:23AM EDT | 60.00 | 15.60 | 21.60 | 22.10 | 0.00 | - | - | 11 | 50.60% |
| APTV241115C00070000 | 2024-04-18 12:12PM EDT | 70.00 | 9.00 | 14.30 | 14.80 | 0.00 | - | 5 | 5 | 46.59% |
| APTV241115C00072500 | 2024-04-23 2:43PM EDT | 72.50 | 8.00 | 12.80 | 13.10 | 0.00 | - | 3 | 9 | 44.97% |
| APTV241115C00075000 | 2024-05-02 1:07PM EDT | 75.00 | 11.44 | 11.30 | 11.70 | +4.68 | +69.23% | 1 | 3 | 44.36% |
| APTV241115C00077500 | 2024-04-22 1:12PM EDT | 77.50 | 5.70 | 10.00 | 10.70 | 0.00 | - | 1 | 50 | 45.11% |
| APTV241115C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 4.80 | 8.70 | 9.30 | 0.00 | - | 3 | 272 | 43.67% |
| APTV241115C00082500 | 2024-04-16 11:12AM EDT | 82.50 | 5.10 | 7.60 | 8.30 | 0.00 | - | - | 3 | 43.58% |
| APTV241115C00085000 | 2024-05-02 10:12AM EDT | 85.00 | 5.25 | 6.60 | 6.90 | -2.15 | -29.05% | 61 | 7 | 41.36% |
| APTV241115C00087500 | 2024-05-02 10:20AM EDT | 87.50 | 5.00 | 5.70 | 5.90 | -1.11 | -18.17% | 315 | 4 | 40.46% |
| APTV241115C00090000 | 2024-05-02 12:31PM EDT | 90.00 | 4.81 | 4.90 | 5.60 | +2.13 | +79.48% | 9 | 9 | 42.34% |
| APTV241115C00095000 | 2024-04-11 3:21PM EDT | 95.00 | 3.10 | 3.60 | 3.80 | 0.00 | - | 3 | 3 | 39.54% |
| APTV241115C00100000 | 2024-05-02 10:55AM EDT | 100.00 | 2.65 | 2.60 | 2.85 | +0.75 | +39.47% | 1 | 7 | 39.40% |
| APTV241115C00105000 | 2024-04-19 10:23AM EDT | 105.00 | 0.85 | 1.90 | 2.05 | 0.00 | - | 17 | 1 | 38.84% |
| APTV241115C00115000 | 2024-04-05 11:15AM EDT | 115.00 | 0.75 | 0.95 | 1.10 | 0.00 | - | 37 | 37 | 38.65% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV241115P00047500 | 2024-04-18 10:41AM EDT | 47.50 | 1.00 | 0.00 | 0.70 | 0.00 | - | - | 943 | 47.12% |
| APTV241115P00050000 | 2024-04-23 3:54PM EDT | 50.00 | 0.80 | 0.40 | 0.60 | -0.30 | -27.27% | 2 | 590 | 41.55% |
| APTV241115P00055000 | 2024-04-22 2:37PM EDT | 55.00 | 2.00 | 0.50 | 1.05 | 0.00 | - | 136 | 172 | 39.72% |
| APTV241115P00060000 | 2024-04-23 2:53PM EDT | 60.00 | 3.09 | 1.40 | 2.15 | 0.00 | - | 247 | 320 | 41.14% |
| APTV241115P00065000 | 2024-05-02 1:07PM EDT | 65.00 | 2.72 | 2.50 | 2.75 | -2.28 | -45.60% | 7 | 149 | 36.46% |
| APTV241115P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 11.34 | 3.20 | 3.50 | 0.00 | - | 1 | 265 | 36.30% |
| APTV241115P00070000 | 2024-05-02 10:20AM EDT | 70.00 | 4.30 | 3.90 | 4.20 | -2.70 | -38.57% | 323 | 226 | 35.27% |
| APTV241115P00072500 | 2024-04-17 11:30AM EDT | 72.50 | 8.20 | 4.70 | 5.20 | 0.00 | - | 40 | 292 | 35.18% |
| APTV241115P00075000 | 2024-04-17 11:20AM EDT | 75.00 | 9.60 | 5.70 | 6.10 | 0.00 | - | 10 | 328 | 34.06% |
| APTV241115P00077500 | 2024-04-02 3:54PM EDT | 77.50 | 7.50 | 6.80 | 7.20 | 0.00 | - | 17 | 40 | 33.31% |
| APTV241115P00080000 | 2024-03-20 10:58AM EDT | 80.00 | 8.50 | 13.10 | 14.00 | 0.00 | - | - | 3 | 54.96% |
| APTV241115P00085000 | 2024-04-29 11:29AM EDT | 85.00 | 14.90 | 10.80 | 11.40 | 0.00 | - | 1 | 5 | 31.78% |
| APTV241115P00090000 | 2024-04-19 10:37AM EDT | 90.00 | 21.30 | 13.00 | 14.70 | 0.00 | - | 1 | 4 | 30.26% |
| APTV241115P00095000 | 2024-03-28 10:36AM EDT | 95.00 | 17.60 | 23.10 | 24.30 | 0.00 | - | 2 | 2 | 54.70% |
© 2024 Yahoo. All rights reserved.