APTV - Aptiv PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200117C000325002020-01-16 3:35PM EST32.5058.4558.9059.800.00-101,105.47%
APTV200117C000450002019-06-09 11:11PM EST45.0029.5033.0035.300.00-5250.00%
APTV200117C000475002019-06-09 11:11PM EST47.5045.1030.7033.000.00-0190.00%
APTV200117C000500002019-06-09 11:11PM EST50.0029.0028.1030.400.00-220.00%
APTV200117C000550002019-06-09 11:11PM EST55.0020.0023.9024.900.00-150.00%
APTV200117C000600002019-10-18 12:13PM EST60.0029.800.000.000.00-800.00%
APTV200117C000650002019-05-20 10:55AM EST65.0012.4815.4015.900.00-2230.00%
APTV200117C000675002019-09-10 11:04AM EST67.5023.7019.8020.400.00-21970.00%
APTV200117C000700002020-01-14 2:47PM EST70.0019.3221.5022.200.00-100346.09%
APTV200117C000725002019-09-11 12:50PM EST72.5020.1015.2016.000.00-13250.00%
APTV200117C000750002019-12-17 3:28PM EST75.0020.7715.9016.400.00-20050.00%
APTV200117C000775002020-01-13 9:40AM EST77.5011.3014.1014.700.00-10244.34%
APTV200117C000800002020-01-10 3:04PM EST80.009.9111.5012.000.00-510189.26%
APTV200117C000825002020-01-08 3:09PM EST82.5010.749.209.700.00-10177.54%
APTV200117C000850002020-01-13 12:12PM EST85.004.506.707.300.00-10144.53%
APTV200117C000875002020-01-16 10:40AM EST87.502.904.004.700.00-5093.75%
APTV200117C000900002020-01-17 9:48AM EST90.001.701.752.00+0.70+70.00%14054.20%
APTV200117C000925002020-01-17 9:50AM EST92.500.100.000.200.00-31031.06%
APTV200117C000950002020-01-15 12:16PM EST95.000.050.000.050.00-4045.70%
APTV200117C000975002020-01-09 12:07PM EST97.500.080.000.050.00-34061.72%
APTV200117C001000002020-01-07 12:08PM EST100.000.050.000.050.00-3081.25%
APTV200117C001050002020-01-06 2:03PM EST105.000.030.000.050.00-40117.19%
APTV200117C001100002019-06-24 2:22PM EST110.000.450.450.650.00-588260.74%
APTV200117C001150002019-11-01 10:01AM EST115.000.250.000.100.00-226198.44%
APTV200117C001200002019-06-07 10:04AM EST120.000.670.000.500.00-1538294.53%
APTV200117C001250002019-08-26 10:57AM EST125.000.100.000.000.00-1050.00%
APTV200117C001300002019-06-09 11:11PM EST130.000.200.200.250.00-1016354.69%
APTV200117C001350002019-06-09 11:11PM EST135.000.650.100.200.00-04360.94%
APTV200117C001400002019-07-23 11:59AM EST140.000.050.000.000.00-547100.00%
APTV200117C001450002019-06-17 9:02AM EST145.000.050.000.150.00-200378.13%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200117P000325002019-07-15 1:10PM EST32.500.100.000.300.00-10923.44%
APTV200117P000350002019-07-21 11:13PM EST35.000.150.000.000.00--450.00%
APTV200117P000400002019-05-31 10:14AM EST40.000.700.050.700.00-13871.88%
APTV200117P000425002019-05-23 9:23AM EST42.500.790.100.750.00--1832.81%
APTV200117P000450002019-05-31 1:34PM EST45.001.200.150.750.00-27785.94%
APTV200117P000475002019-06-07 10:19AM EST47.500.900.200.800.00-118748.44%
APTV200117P000500002019-08-05 2:56PM EST50.000.600.150.450.00-10632.81%
APTV200117P000550002019-10-02 11:21AM EST55.000.550.000.200.00-2887455.47%
APTV200117P000575002019-10-02 11:21AM EST57.500.700.000.250.00-135225434.38%
APTV200117P000600002019-10-07 10:53AM EST60.000.550.000.250.00-10398.44%
APTV200117P000625002019-10-14 11:17AM EST62.500.550.000.000.00-1050.00%
APTV200117P000650002019-11-01 12:38PM EST65.000.250.000.000.00-19150.00%
APTV200117P000675002019-10-16 8:37AM EST67.500.650.000.000.00-5050.00%
APTV200117P000700002019-10-11 9:07AM EST70.001.150.000.000.00-2050.00%
APTV200117P000725002019-10-07 12:24PM EST72.502.050.000.400.00-170259.77%
APTV200117P000750002019-12-04 2:09PM EST75.000.200.000.100.00-10179.69%
APTV200117P000775002020-01-08 2:12PM EST77.500.060.000.050.00-50139.06%
APTV200117P000800002020-01-13 11:12AM EST80.000.050.000.050.00-20115.63%
APTV200117P000825002020-01-15 1:28PM EST82.500.020.000.050.00-4092.19%
APTV200117P000850002020-01-15 1:22PM EST85.000.050.000.050.00-2068.75%
APTV200117P000875002020-01-15 3:52PM EST87.500.550.000.050.00-311050.78%
APTV200117P000900002020-01-16 3:28PM EST90.000.200.050.150.00-93032.23%
APTV200117P000925002020-01-16 3:11PM EST92.501.700.601.000.00-300.00%
APTV200117P000950002020-01-15 10:09AM EST95.005.902.953.400.00-1000.00%
APTV200117P000975002019-12-18 12:17PM EST97.502.605.305.900.00-7000.00%
APTV200117P001000002019-12-20 9:49AM EST100.004.107.808.400.00-800.00%
APTV200117P001050002019-06-09 11:11PM EST105.0029.1925.9027.500.00-00944.24%
APTV200117P001100002019-06-09 11:11PM EST110.0023.0030.5032.500.00-001,008.20%
APTV200117P001150002019-06-16 11:06PM EST115.0039.0035.6037.100.00---1,067.97%
APTV200117P001200002019-09-15 11:02PM EST120.0029.7030.9035.500.00--0672.46%
APTV200117P001250002019-06-09 11:11PM EST125.0032.5045.3047.400.00-001,187.60%