APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV201120C000325002020-06-22 6:51PM EDT32.5017.9042.9045.600.00--1184.57%
APTV201120C000400002020-06-22 6:51PM EDT40.0013.3035.7038.800.00--578.03%
APTV201120C000450002020-06-25 2:24PM EDT45.0032.600.000.000.00-100.00%
APTV201120C000475002020-06-22 6:51PM EDT47.509.4029.0032.100.00--572.10%
APTV201120C000500002020-06-22 6:51PM EDT50.0033.7526.9029.700.00-2269.07%
APTV201120C000575002020-06-22 6:51PM EDT57.5023.0021.1023.000.00-1363.14%
APTV201120C000600002020-06-22 6:51PM EDT60.0021.000.000.000.00--00.00%
APTV201120C000625002020-06-23 9:32AM EDT62.5022.950.000.000.00-100.00%
APTV201120C000650002020-06-23 1:27PM EDT65.0020.480.000.000.00-200.00%
APTV201120C000700002020-06-22 6:51PM EDT70.0020.0013.1014.900.00-1060.80%
APTV201120C000725002020-06-24 11:46AM EDT72.5012.500.000.000.00-100.00%
APTV201120C000750002020-07-01 3:54PM EDT75.0010.600.000.000.00-300.00%
APTV201120C000775002020-07-07 12:24PM EDT77.5010.100.000.000.00-100.78%
APTV201120C000800002020-07-09 10:56AM EDT80.007.800.000.000.00-801.56%
APTV201120C000825002020-07-10 10:56AM EDT82.507.080.000.000.00-103.13%
APTV201120C000850002020-07-09 11:42AM EDT85.005.700.000.000.00-1103.13%
APTV201120C000875002020-07-09 2:26PM EDT87.505.000.000.000.00-106.25%
APTV201120C000900002020-07-06 10:07AM EDT90.005.600.000.000.00-106.25%
APTV201120C000925002020-07-06 11:57AM EDT92.504.300.000.000.00-506.25%
APTV201120C000950002020-07-06 11:23AM EDT95.003.700.000.000.00-806.25%
APTV201120C001000002020-06-29 12:45PM EDT100.003.100.000.000.00-1012.50%
APTV201120C001050002020-06-18 9:32AM EDT105.002.350.000.000.00-16012.50%
APTV201120C001100002020-07-09 10:58AM EDT110.000.950.000.000.00-2012.50%
APTV201120C001150002020-06-19 9:51AM EDT115.001.650.000.000.00-8012.50%
APTV201120C001200002020-07-09 9:32AM EDT120.000.550.000.000.00-1012.50%
APTV201120C001250002020-06-16 1:41PM EDT125.000.800.000.000.00-1012.50%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV201120P000250002020-06-22 6:52PM EDT25.001.420.000.450.00--094.82%
APTV201120P000300002020-06-22 6:52PM EDT30.001.650.000.800.00-1088.96%
APTV201120P000350002020-06-22 6:52PM EDT35.002.500.000.000.00-5725.00%
APTV201120P000400002020-06-22 6:52PM EDT40.001.700.901.100.00-5578.66%
APTV201120P000450002020-06-22 6:52PM EDT45.002.101.201.550.00-101372.71%
APTV201120P000500002020-06-22 6:52PM EDT50.001.691.152.850.00-1468.86%
APTV201120P000525002020-06-29 1:27PM EDT52.503.000.000.000.00-4012.50%
APTV201120P000550002020-07-10 1:13PM EDT55.002.950.000.000.00-3012.50%
APTV201120P000575002020-06-22 12:09PM EDT57.504.000.000.000.00-2012.50%
APTV201120P000600002020-07-10 10:20AM EDT60.004.000.000.000.00-5012.50%
APTV201120P000625002020-07-02 11:13AM EDT62.504.650.000.000.00-2006.25%
APTV201120P000650002020-07-07 3:07PM EDT65.005.370.000.000.00-1106.25%
APTV201120P000675002020-06-22 3:27PM EDT67.506.900.000.000.00-1206.25%
APTV201120P000700002020-06-25 10:38AM EDT70.008.600.000.000.00-803.13%
APTV201120P000725002020-06-30 9:52AM EDT72.509.500.000.000.00-101.56%
APTV201120P000750002020-07-10 12:35PM EDT75.009.500.000.000.00-100.78%
APTV201120P000775002020-07-08 11:50AM EDT77.5010.500.000.000.00-800.00%
APTV201120P000800002020-07-08 3:27PM EDT80.0011.900.000.000.00-1400.00%
APTV201120P000825002020-07-07 10:59AM EDT82.5012.800.000.000.00-1000.00%
APTV201120P000850002020-07-06 3:39PM EDT85.0014.100.000.000.00-900.00%
APTV201120P000875002020-06-22 6:52PM EDT87.5012.0016.0016.900.00--150.56%
APTV201120P000900002020-06-22 6:52PM EDT90.0013.4717.2018.400.00--051.11%
APTV201120P001050002020-07-10 12:12PM EDT105.0030.160.000.000.00-1800.00%
APTV201120P001100002020-07-10 12:12PM EDT110.0034.650.000.000.00-1800.00%