APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV210115C000200002020-03-20 5:54PM EDT20.0026.1029.5033.800.00-5593.41%
APTV210115C000225002020-03-20 5:54PM EDT22.5017.2027.5032.200.00--293.68%
APTV210115C000250002020-03-20 5:54PM EDT25.0022.5027.3028.600.00-2491.21%
APTV210115C000350002020-03-19 2:05PM EDT35.0017.0020.2021.300.00-21480.54%
APTV210115C000450002020-03-20 2:35PM EDT45.0011.6013.9015.300.00-22272.02%
APTV210115C000475002020-03-20 5:54PM EDT47.5015.0012.5013.800.00-1269.58%
APTV210115C000500002020-03-20 3:20PM EDT50.0013.1011.9013.400.00-1472.42%
APTV210115C000525002020-03-20 5:54PM EDT52.509.4010.1011.600.00-1167.20%
APTV210115C000550002020-03-27 4:13AM EDT55.0012.609.3010.500.00-11666.58%
APTV210115C000575002020-03-06 4:47PM EDT57.5011.207.809.400.00-1963.62%
APTV210115C000600002020-03-20 1:39PM EDT60.006.506.908.500.00-1662.55%
APTV210115C000625002020-02-28 2:58PM EDT62.5019.367.008.800.00-3267.34%
APTV210115C000650002020-03-20 3:11PM EDT65.009.205.306.700.00-1859.92%
APTV210115C000675002019-09-24 1:13PM EDT67.5025.3026.4027.700.00-450189.42%
APTV210115C000700002020-03-20 1:23PM EDT70.005.444.406.000.00-1042561.22%
APTV210115C000725002020-03-02 3:02PM EDT72.505.103.704.700.00-7213757.79%
APTV210115C000750002020-03-05 10:51AM EDT75.0013.201.504.600.00-13252.73%
APTV210115C000775002020-03-25 11:41AM EDT77.503.112.603.700.00-14555.69%
APTV210115C000800002020-03-30 12:18PM EDT80.003.202.103.10+0.02+0.63%29453.92%
APTV210115C000825002020-03-12 1:46PM EDT82.503.701.903.000.00-111254.79%
APTV210115C000850002020-03-05 4:21PM EDT85.001.151.502.450.00-113852.88%
APTV210115C000875002020-03-09 1:27PM EDT87.504.301.202.150.00-113052.04%
APTV210115C000900002020-03-25 11:39AM EDT90.001.701.201.950.00-115652.77%
APTV210115C000925002020-03-25 12:42PM EDT92.502.100.751.550.00-17750.05%
APTV210115C000950002020-03-27 3:58PM EDT95.001.400.751.350.00-535550.37%
APTV210115C000975002020-03-30 3:01PM EDT97.500.900.651.15-3.20-78.05%118552.91%
APTV210115C001000002020-03-11 10:58AM EDT100.001.650.350.950.00-76751.90%
APTV210115C001050002020-03-18 3:12PM EDT105.000.150.250.700.00-11950.98%
APTV210115C001100002020-03-18 11:44AM EDT110.000.400.100.600.00-94351.66%
APTV210115C001150002020-03-27 5:28AM EDT115.001.620.251.350.00-11556.96%
APTV210115C001200002020-02-28 12:27PM EDT120.000.800.001.900.00-47661.16%
APTV210115C001250002020-02-03 10:44AM EDT125.000.700.401.650.00-616864.18%
APTV210115C001300002020-03-06 3:32PM EDT130.000.300.200.900.00-24958.59%
APTV210115C001350002020-02-06 12:34PM EDT135.000.260.001.100.00-20060.30%
APTV210115C001400002020-02-25 10:48AM EDT140.000.150.001.300.00-12663.82%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV210115P000200002020-03-19 10:09AM EDT20.003.201.602.300.00--797.24%
APTV210115P000225002020-03-23 10:55AM EDT22.503.202.052.700.00--292.90%
APTV210115P000250002020-03-18 11:49AM EDT25.002.872.403.100.00-31087.74%
APTV210115P000300002020-03-20 5:54PM EDT30.006.503.404.500.00--282.08%
APTV210115P000325002020-03-18 11:49AM EDT32.506.704.105.000.00-2378.69%
APTV210115P000350002020-03-30 12:50PM EDT35.005.624.905.90+4.52+410.91%2077.09%
APTV210115P000400002020-03-27 4:58AM EDT40.000.506.607.700.00-2072.83%
APTV210115P000425002020-03-26 10:17AM EDT42.508.007.608.700.00-1170.96%
APTV210115P000475002020-03-20 5:54PM EDT47.5014.989.8010.900.00-2267.31%
APTV210115P000500002020-03-05 2:05PM EDT50.006.5011.4012.400.00-3567.55%
APTV210115P000550002020-03-20 3:40PM EDT55.0018.1013.9014.800.00-17763.04%
APTV210115P000575002020-03-23 1:12PM EDT57.5019.6015.0016.600.00-3261.51%
APTV210115P000600002020-03-23 11:57AM EDT60.0021.5016.8018.100.00-16260.72%
APTV210115P000625002020-03-05 12:56PM EDT62.5023.9018.3019.800.00-205459.29%
APTV210115P000650002020-03-23 11:57AM EDT65.0025.7020.1021.300.00-46457.75%
APTV210115P000675002020-03-10 10:04AM EDT67.5027.1021.8022.900.00-23455.82%
APTV210115P000700002020-03-24 1:05PM EDT70.0025.2023.6024.900.00-1252155.01%
APTV210115P000725002020-03-11 2:49PM EDT72.5017.6025.4027.100.00-431254.47%
APTV210115P000750002020-03-09 2:56PM EDT75.0019.3027.5028.900.00-16853.26%
APTV210115P000775002020-03-23 12:49PM EDT77.5035.3029.7030.700.00-12552.00%
APTV210115P000800002020-03-17 9:37AM EDT80.0031.7931.7032.700.00-518850.32%
APTV210115P000825002020-03-09 2:54PM EDT82.5032.0533.8034.900.00-65853.83%
APTV210115P000850002020-03-24 9:30AM EDT85.0038.1036.0037.200.00-103254.13%
APTV210115P000875002020-03-11 2:43PM EDT87.5023.2038.3039.500.00-35154.25%
APTV210115P000900002020-03-09 9:54AM EDT90.0022.9940.6041.500.00-310451.36%
APTV210115P000925002019-12-31 10:42AM EDT92.509.7013.1013.600.00-200.00%
APTV210115P000950002020-03-02 2:55PM EDT95.0035.3044.7047.800.00-314051.81%
APTV210115P001000002020-03-20 12:45PM EDT100.0055.2047.9052.500.00-4466.37%
APTV210115P001150002020-01-24 3:22PM EDT115.0028.1025.2026.600.00--00.00%