APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200221C000750002019-10-13 11:04PM EST75.0013.7018.3018.900.00--0114.06%
APTV200221C000775002020-01-17 1:44PM EST77.5014.400.000.000.00-100.00%
APTV200221C000800002020-01-24 11:11AM EST80.0011.990.000.000.00-200.00%
APTV200221C000825002020-01-22 11:35AM EST82.5010.050.000.000.00-200.00%
APTV200221C000850002020-01-15 1:59PM EST85.005.150.000.000.00-300.00%
APTV200221C000875002020-01-23 2:14PM EST87.506.000.000.000.00-300.00%
APTV200221C000900002020-01-28 3:11PM EST90.002.900.000.000.00-100.39%
APTV200221C000925002020-01-28 2:48PM EST92.501.980.000.000.00-1003.13%
APTV200221C000950002020-01-27 3:57PM EST95.000.900.000.000.00-306.25%
APTV200221C000975002020-01-23 1:39PM EST97.500.560.000.000.00-206.25%
APTV200221C001000002020-01-27 1:03PM EST100.000.330.000.000.00-4012.50%
APTV200221C001050002020-01-21 1:05PM EST105.000.100.000.000.00-1012.50%
APTV200221C001100002019-12-27 11:45AM EST110.000.350.000.150.00-11343.75%
APTV200221C001150002019-10-29 2:58PM EST115.000.400.200.350.00--157.32%
APTV200221C001200002019-12-19 1:49PM EST120.000.150.000.300.00--058.30%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200221P000425002020-01-15 1:28PM EST42.500.030.000.000.00--050.00%
APTV200221P000550002019-09-25 2:24PM EST55.000.530.150.450.00-190107.91%
APTV200221P000650002019-11-04 11:33AM EST65.000.350.000.550.00-143174.41%
APTV200221P000700002019-10-29 9:21AM EST70.001.050.350.500.00-111265.92%
APTV200221P000725002020-01-15 3:57PM EST72.500.250.200.000.00-2025.00%
APTV200221P000750002020-01-21 10:35AM EST75.000.240.000.000.00-2012.50%
APTV200221P000775002020-01-21 12:12PM EST77.500.280.000.000.00-5012.50%
APTV200221P000800002020-01-28 3:06PM EST80.000.380.000.000.00-1012.50%
APTV200221P000825002020-01-28 1:11PM EST82.500.710.000.000.00-206.25%
APTV200221P000850002020-01-27 3:08PM EST85.001.500.000.000.00-36606.25%
APTV200221P000875002020-01-27 3:55PM EST87.502.600.000.000.00-1203.13%
APTV200221P000900002020-01-27 10:59AM EST90.004.250.000.000.00-400.00%
APTV200221P000925002020-01-27 2:40PM EST92.505.090.000.000.00-400.00%
APTV200221P000950002020-01-23 11:11AM EST95.005.500.000.000.00-100.00%
APTV200221P000975002019-12-23 10:54AM EST97.504.906.206.600.00--320.00%
APTV200221P001000002019-12-27 3:38PM EST100.006.0711.7012.300.00-202354.54%