APTV - Aptiv PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV190920C000700002019-08-05 11:57AM EDT70.0012.3518.5019.500.00--160.00%
APTV190920C000775002019-09-06 3:14PM EDT77.5011.4511.8013.500.00-1279.59%
APTV190920C000800002019-09-09 10:35AM EDT80.0010.279.5010.800.00-38365.72%
APTV190920C000825002019-09-11 10:03AM EDT82.507.517.508.200.00-107163.28%
APTV190920C000850002019-09-11 1:03PM EDT85.004.605.105.40-1.48-24.34%2098149.22%
APTV190920C000875002019-09-11 1:03PM EDT87.503.202.953.300.00-1193243.51%
APTV190920C000900002019-09-13 2:31PM EDT90.001.451.401.55-0.71-32.87%51,41837.26%
APTV190920C000925002019-09-16 9:30AM EDT92.500.380.400.60-0.42-52.50%22436.33%
APTV190920C000950002019-09-16 10:03AM EDT95.000.150.050.20-0.20-57.14%34437.01%
APTV190920C001000002019-08-20 1:18PM EDT100.000.070.000.050.00-202746.29%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV190920P000650002019-08-05 2:36PM EDT65.000.570.000.100.00--30124.61%
APTV190920P000700002019-09-13 10:33AM EDT70.000.020.000.050.00-42027590.63%
APTV190920P000725002019-09-03 11:12AM EDT72.500.350.000.100.00-210086.72%
APTV190920P000750002019-08-15 12:38PM EDT75.001.900.000.100.00-4075.00%
APTV190920P000775002019-09-06 3:44PM EDT77.500.190.000.250.00-12474.02%
APTV190920P000800002019-09-03 12:06PM EDT80.000.320.000.150.00-1020955.27%
APTV190920P000825002019-09-04 1:41PM EDT82.501.600.100.200.00-1110953.22%
APTV190920P000850002019-09-11 10:37AM EDT85.000.650.200.350.00-452145.90%
APTV190920P000875002019-09-12 10:07AM EDT87.500.900.600.750.00-256141.26%
APTV190920P000900002019-09-13 10:19AM EDT90.001.251.351.600.00-710537.74%