Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) 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
58,211.61 +643.92 (+1.12%) CMC Crypto 200
1,251.38 -19.36 (-1.52%)
Aptiv PLC (APTV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117C00050000 | 2024-02-12 1:46PM EDT | 50.00 | 37.12 | 31.60 | 35.50 | 0.00 | - | - | 1 | 115.87% |
| APTV250117C00055000 | 2024-02-22 11:39AM EDT | 55.00 | 27.20 | 26.30 | 30.00 | 0.00 | - | 2 | 0 | 97.78% |
| APTV250117C00060000 | 2024-02-08 2:06PM EDT | 60.00 | 26.66 | 21.50 | 25.90 | 0.00 | - | 3 | 7 | 86.16% |
| APTV250117C00062500 | 2024-04-24 1:49PM EDT | 62.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APTV250117C00067500 | 2024-03-20 3:05PM EDT | 67.50 | 18.20 | 10.20 | 11.90 | 0.00 | - | 1 | 17 | 46.68% |
| APTV250117C00070000 | 2024-04-18 2:34PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 18 | 119 | 0.20% |
| APTV250117C00072500 | 2024-04-19 12:41PM EDT | 72.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 1.56% |
| APTV250117C00075000 | 2024-04-25 11:30AM EDT | 75.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| APTV250117C00077500 | 2024-04-29 9:50AM EDT | 77.50 | 7.94 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 3.13% |
| APTV250117C00080000 | 2024-04-23 2:05PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 3.13% |
| APTV250117C00082500 | 2024-04-17 1:31PM EDT | 82.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 400 | 442 | 6.25% |
| APTV250117C00085000 | 2024-04-18 9:57AM EDT | 85.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| APTV250117C00087500 | 2024-03-11 11:11AM EDT | 87.50 | 7.70 | 5.90 | 6.20 | 0.00 | - | 2 | 89 | 50.44% |
| APTV250117C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| APTV250117C00092500 | 2024-05-01 2:01PM EDT | 92.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| APTV250117C00095000 | 2024-04-02 12:53PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| APTV250117C00097500 | 2024-04-22 10:10AM EDT | 97.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| APTV250117C00100000 | 2024-04-30 12:47PM EDT | 100.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 960 | 12.50% |
| APTV250117C00105000 | 2024-04-23 2:04PM EDT | 105.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| APTV250117C00110000 | 2024-04-25 11:33AM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 12.50% |
| APTV250117C00115000 | 2024-04-16 9:37AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| APTV250117C00120000 | 2024-04-18 2:36PM EDT | 120.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,021 | 12.50% |
| APTV250117C00125000 | 2024-04-18 9:48AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| APTV250117C00130000 | 2024-04-15 2:46PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| APTV250117C00135000 | 2024-04-17 9:46AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| APTV250117C00140000 | 2024-03-06 4:52PM EDT | 140.00 | 0.60 | 0.15 | 0.70 | 0.00 | - | 2 | 7 | 48.07% |
| APTV250117C00145000 | 2023-12-20 11:46AM EDT | 145.00 | 1.80 | 0.60 | 0.80 | 0.00 | - | 2 | 6 | 51.17% |
| APTV250117C00150000 | 2024-03-21 1:59PM EDT | 150.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 52.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250117P00037500 | 2024-02-14 3:05PM EDT | 37.50 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 76 | 51.76% |
| APTV250117P00040000 | 2024-01-12 1:40PM EDT | 40.00 | 0.38 | 0.15 | 1.50 | 0.00 | - | 5 | 9 | 56.57% |
| APTV250117P00042500 | 2023-12-29 1:25PM EDT | 42.50 | 0.65 | 0.25 | 1.50 | 0.00 | - | 2 | 4 | 51.66% |
| APTV250117P00045000 | 2024-03-06 4:04PM EDT | 45.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 1 | 3 | 39.21% |
| APTV250117P00047500 | 2024-04-01 1:58PM EDT | 47.50 | 0.59 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 40.19% |
| APTV250117P00050000 | 2024-04-24 10:51AM EDT | 50.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 226 | 226 | 6.25% |
| APTV250117P00055000 | 2024-05-01 3:47PM EDT | 55.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 350 | 861 | 6.25% |
| APTV250117P00060000 | 2024-04-25 3:50PM EDT | 60.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 43 | 576 | 3.13% |
| APTV250117P00065000 | 2024-04-25 3:12PM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 438 | 1.56% |
| APTV250117P00067500 | 2024-04-18 3:00PM EDT | 67.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 155 | 0.78% |
| APTV250117P00070000 | 2024-05-01 12:22PM EDT | 70.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| APTV250117P00072500 | 2024-04-22 10:10AM EDT | 72.50 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| APTV250117P00075000 | 2024-04-18 9:50AM EDT | 75.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| APTV250117P00077500 | 2024-04-18 11:32AM EDT | 77.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 30 | 299 | 0.00% |
| APTV250117P00080000 | 2024-04-22 10:10AM EDT | 80.00 | 13.48 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| APTV250117P00082500 | 2024-04-04 12:54PM EDT | 82.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| APTV250117P00085000 | 2024-04-04 12:55PM EDT | 85.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 117 | 0.00% |
| APTV250117P00087500 | 2024-04-10 2:58PM EDT | 87.50 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| APTV250117P00090000 | 2024-04-15 11:06AM EDT | 90.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| APTV250117P00092500 | 2024-04-10 10:50AM EDT | 92.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| APTV250117P00095000 | 2024-04-10 12:09PM EDT | 95.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| APTV250117P00097500 | 2024-04-29 10:35AM EDT | 97.50 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| APTV250117P00100000 | 2024-02-28 4:33PM EDT | 100.00 | 22.60 | 21.50 | 22.00 | 0.00 | - | - | 2 | 0.00% |
| APTV250117P00105000 | 2023-12-21 11:09AM EDT | 105.00 | 19.60 | 26.60 | 27.60 | 0.00 | - | 2 | 10 | 0.00% |
| APTV250117P00110000 | 2023-09-29 11:13AM EDT | 110.00 | 17.40 | 24.60 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| APTV250117P00115000 | 2023-09-29 12:04PM EDT | 115.00 | 20.50 | 29.40 | 31.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.