NYSE - Nasdaq Real Time Price • USD
Aptiv PLC (APTV)
At close: 4:00 PM EDT
After hours: 5:19 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517C00050000 | 1/17/2024 4:18 PM | 50 | 29.73 | 27.50 | 32.40 | 0.00 | 0.00% | 2 | 1 | 301.51% |
| APTV240517C00055000 | 12/14/2023 4:01 PM | 55 | 32.00 | 25.20 | 30.00 | 0.00 | 0.00% | 20 | 10 | 305.86% |
| APTV240517C00065000 | 4/19/2024 2:07 PM | 65 | 6.60 | 7.20 | 8.00 | 0.00 | 0.00% | 7 | 22 | 55.47% |
| APTV240517C00067500 | 4/22/2024 7:25 PM | 67.5 | 5.00 | 5.30 | 5.50 | 0.00 | 0.00% | 4 | 47 | 48.93% |
| APTV240517C00070000 | 4/26/2024 7:48 PM | 70 | 3.90 | 3.70 | 3.90 | 0.85 | 27.87% | 57 | 159 | 47.17% |
| APTV240517C00072500 | 4/26/2024 7:31 PM | 72.5 | 2.55 | 2.50 | 2.60 | 0.55 | 27.50% | 15 | 419 | 45.56% |
| APTV240517C00075000 | 4/26/2024 7:37 PM | 75 | 1.75 | 1.55 | 1.65 | 0.70 | 66.67% | 48 | 2,164 | 44.63% |
| APTV240517C00077500 | 4/25/2024 6:30 PM | 77.5 | 0.70 | 0.95 | 1.00 | 0.00 | 0.00% | 4 | 2,474 | 44.14% |
| APTV240517C00080000 | 4/26/2024 4:05 PM | 80 | 0.57 | 0.50 | 0.60 | -0.03 | -5.00% | 3 | 892 | 44.39% |
| APTV240517C00082500 | 4/25/2024 7:42 PM | 82.5 | 0.27 | 0.25 | 0.35 | 0.00 | 0.00% | 11 | 685 | 44.68% |
| APTV240517C00085000 | 4/25/2024 5:18 PM | 85 | 0.15 | 0.15 | 0.25 | 0.00 | 0.00% | 5 | 584 | 47.27% |
| APTV240517C00087500 | 4/26/2024 2:04 PM | 87.5 | 0.41 | 0.05 | 0.40 | 0.29 | 241.67% | 1 | 228 | 51.95% |
| APTV240517C00090000 | 4/26/2024 7:20 PM | 90 | 0.05 | 0.05 | 0.70 | -0.05 | -50.00% | 3 | 1,742 | 63.97% |
| APTV240517C00092500 | 4/26/2024 6:58 PM | 92.5 | 0.05 | 0.00 | 0.45 | -0.18 | -78.26% | 2 | 71 | 62.50% |
| APTV240517C00095000 | 4/18/2024 1:45 PM | 95 | 0.16 | 0.00 | 0.75 | 0.00 | 0.00% | 40 | 301 | 74.80% |
| APTV240517C00097500 | 4/22/2024 2:10 PM | 97.5 | 0.38 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 194 | 79.79% |
| APTV240517C00100000 | 4/22/2024 2:10 PM | 100 | 0.34 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 2,090 | 82.23% |
| APTV240517C00105000 | 2/28/2024 5:52 PM | 105 | 0.28 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 16 | 86.91% |
| APTV240517C00110000 | 2/12/2024 3:36 PM | 110 | 0.53 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 110 | 102.34% |
| APTV240517C00115000 | 1/29/2024 4:08 PM | 115 | 0.70 | 0.00 | 2.15 | 0.00 | 0.00% | 5 | 13 | 137.94% |
| APTV240517C00120000 | 1/11/2024 2:30 PM | 120 | 0.40 | 0.05 | 0.75 | 0.00 | 0.00% | 50 | 75 | 119.24% |
| APTV240517C00125000 | 12/29/2023 2:35 PM | 125 | 0.80 | 0.30 | 0.55 | 0.00 | 0.00% | 4 | 43 | 127.73% |
| APTV240517C00130000 | 12/14/2023 7:18 PM | 130 | 0.40 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 10 | 131.64% |
| APTV240517C00135000 | 10/9/2023 4:04 PM | 135 | 1.65 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 137.99% |
| APTV240517C00150000 | 10/27/2023 5:00 PM | 150 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 155.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV240517P00037500 | 4/17/2024 5:45 PM | 37.5 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 3 | 5 | 176.46% |
| APTV240517P00042500 | 11/3/2023 5:41 PM | 42.5 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 212.89% |
| APTV240517P00050000 | 4/24/2024 6:16 PM | 50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 1 | 78.52% |
| APTV240517P00055000 | 11/9/2023 6:36 PM | 55 | 1.35 | 0.65 | 0.80 | 0.00 | 0.00% | 3 | 13 | 86.72% |
| APTV240517P00060000 | 4/26/2024 5:32 PM | 60 | 0.25 | 0.20 | 0.25 | -0.17 | -40.48% | 2 | 640 | 47.95% |
| APTV240517P00065000 | 4/26/2024 7:47 PM | 65 | 0.85 | 0.85 | 0.90 | -0.10 | -10.53% | 58 | 505 | 45.80% |
| APTV240517P00067500 | 4/26/2024 4:15 PM | 67.5 | 1.45 | 1.45 | 1.55 | -0.05 | -3.33% | 18 | 212 | 44.97% |
| APTV240517P00070000 | 4/26/2024 7:54 PM | 70 | 2.30 | 2.35 | 2.45 | -0.90 | -28.13% | 108 | 743 | 43.65% |
| APTV240517P00072500 | 4/26/2024 2:20 PM | 72.5 | 3.69 | 3.60 | 3.70 | -0.11 | -2.89% | 10 | 1,350 | 42.82% |
| APTV240517P00075000 | 4/25/2024 3:14 PM | 75 | 5.29 | 5.10 | 5.30 | -1.41 | -21.04% | 1 | 1,036 | 42.43% |
| APTV240517P00077500 | 4/23/2024 5:35 PM | 77.5 | 7.21 | 6.90 | 7.20 | 0.00 | 0.00% | 1 | 1,099 | 42.46% |
| APTV240517P00080000 | 4/26/2024 7:15 PM | 80 | 8.90 | 9.00 | 10.10 | -1.10 | -11.00% | 5 | 765 | 59.13% |
| APTV240517P00082500 | 4/24/2024 4:47 PM | 82.5 | 11.90 | 9.50 | 13.20 | 0.00 | 0.00% | 10 | 378 | 78.91% |
| APTV240517P00085000 | 4/12/2024 5:17 PM | 85 | 11.75 | 12.80 | 15.70 | 0.00 | 0.00% | 2 | 232 | 54.79% |
| APTV240517P00087500 | 4/18/2024 3:38 PM | 87.5 | 17.70 | 14.50 | 18.20 | 0.00 | 0.00% | 65 | 154 | 95.21% |
| APTV240517P00090000 | 4/17/2024 6:57 PM | 90 | 18.80 | 16.90 | 20.50 | 0.00 | 0.00% | 930 | 182 | 98.63% |
| APTV240517P00092500 | 4/17/2024 6:15 PM | 92.5 | 22.70 | 19.70 | 23.30 | 0.00 | 0.00% | 210 | 2 | 61.72% |
| APTV240517P00095000 | 4/4/2024 4:22 PM | 95 | 16.00 | 21.90 | 25.50 | 0.00 | 0.00% | 1 | 0 | 112.06% |
| APTV240517P00097500 | 1/5/2024 7:40 PM | 97.5 | 15.44 | 13.20 | 15.30 | 0.00 | 0.00% | 26 | 64 | 0.00% |
| APTV240517P00100000 | 1/8/2024 8:26 PM | 100 | 16.77 | 17.80 | 20.10 | 0.00 | 0.00% | 21 | 7 | 0.00% |
| APTV240517P00105000 | 1/30/2024 2:30 PM | 105 | 19.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 2 | 0.00% |
| APTV240517P00110000 | 4/9/2024 5:00 PM | 110 | 31.56 | 36.70 | 40.80 | 0.00 | 0.00% | 1 | 0 | 153.03% |
Related Tickers
BWA BorgWarner Inc.
33.19
+1.13%
VC Visteon Corporation
112.19
+2.31%
MGA Magna International Inc.
49.12
+0.86%
LEA Lear Corporation
136.47
+2.24%
LKQ LKQ Corporation
43.64
+1.68%
ADNT Adient plc
30.42
+3.43%
ALV Autoliv, Inc.
122.29
+5.56%
GNTX Gentex Corporation
34.71
+0.17%
MBLY Mobileye Global Inc.
29.20
-5.50%
ALSN Allison Transmission Holdings, Inc.
74.49
-7.19%