Singapore markets closed

Aptiv PLC (APTV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
162.65-2.84 (-1.72%)
As of 10:44AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV211217C001150002021-10-28 2:22PM EST115.0057.3047.0050.500.00--3108.40%
APTV211217C001450002021-11-24 1:42PM EST145.0025.1017.7019.000.00-1250.27%
APTV211217C001500002021-11-24 3:08PM EST150.0020.3213.3014.300.00-1443.04%
APTV211217C001550002021-11-24 3:08PM EST155.0015.879.4010.100.00-1938.68%
APTV211217C001600002021-11-26 12:09PM EST160.008.606.106.600.00-7636.16%
APTV211217C001650002021-11-29 2:54PM EST165.005.353.504.000.00-778035.07%
APTV211217C001700002021-11-30 9:46AM EST170.002.401.952.15-0.67-21.82%184333.86%
APTV211217C001750002021-11-30 10:22AM EST175.001.040.901.10-0.62-37.35%533333.74%
APTV211217C001800002021-11-30 9:46AM EST180.000.700.500.60-0.14-16.67%176535.01%
APTV211217C001850002021-11-30 10:22AM EST185.000.290.250.35-0.16-35.56%412836.82%
APTV211217C001900002021-11-30 9:31AM EST190.000.250.000.55+0.05+25.00%11,59546.97%
APTV211217C001950002021-11-29 10:47AM EST195.000.350.000.350.00-141048.15%
APTV211217C002000002021-11-16 1:47PM EST200.000.350.050.500.00-22951.07%
APTV211217C002100002021-11-05 12:14PM EST210.000.300.000.450.00-1158.59%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APTV211217P001350002021-11-26 10:15AM EST135.000.650.350.600.00-11054.39%
APTV211217P001400002021-11-29 9:56AM EST140.000.580.600.850.00-102450.76%
APTV211217P001450002021-11-26 11:52AM EST145.001.501.001.300.00-283949.63%
APTV211217P001500002021-11-30 10:27AM EST150.001.841.651.90+0.44+31.43%351345.58%
APTV211217P001550002021-11-29 1:17PM EST155.002.352.703.00+0.55+30.56%153343.19%
APTV211217P001600002021-11-29 3:05PM EST160.003.054.204.700.00-282,19441.52%
APTV211217P001650002021-11-26 10:30AM EST165.007.406.707.200.00-210041.02%
APTV211217P001700002021-11-29 3:09PM EST170.007.5210.0010.400.00-118140.92%
APTV211217P001750002021-11-26 11:31AM EST175.0014.8013.8014.400.00-13442.98%
APTV211217P001800002021-11-24 10:13AM EST180.0014.3018.2019.000.00-11547.85%
APTV211217P001850002021-11-26 12:09PM EST185.0021.7022.5023.800.00-1153.42%
APTV211217P001900002021-11-26 9:41AM EST190.0025.2026.0029.000.00-1063.01%
APTV211217P001950002021-10-27 8:46AM EST195.0026.4030.0034.000.00--069.90%