APTV - Aptiv PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV190719C000625002019-05-31 10:29AM EDT62.504.7015.8016.400.00--555.57%
APTV190719C000650002019-05-31 3:27PM EDT65.002.9213.3014.000.00-1460.01%
APTV190719C000675002019-05-22 10:41AM EDT67.504.9511.1011.600.00--253.27%
APTV190719C000700002019-06-20 9:32AM EDT70.008.768.809.100.00-109344.04%
APTV190719C000725002019-06-20 12:38PM EDT72.506.306.606.900.00-13539.75%
APTV190719C000750002019-06-21 2:36PM EDT75.004.604.604.90+0.51+12.47%14736.21%
APTV190719C000775002019-06-21 11:16AM EDT77.503.192.953.20+0.09+2.90%31,76433.47%
APTV190719C000800002019-06-21 3:35PM EDT80.001.801.701.85-0.08-4.26%3415630.96%
APTV190719C000825002019-06-20 2:34PM EDT82.501.000.800.950.00-3529.30%
APTV190719C000850002019-06-21 10:57AM EDT85.000.400.300.45+0.12+42.86%1728.61%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV190719P000500002019-05-31 10:26AM EDT50.000.250.000.100.00-1174.22%
APTV190719P000550002019-05-31 12:12PM EDT55.000.700.000.100.00-2259.96%
APTV190719P000600002019-06-20 1:54PM EDT60.000.050.000.150.00-22155.86%
APTV190719P000625002019-05-31 12:12PM EDT62.502.550.050.250.00--453.81%
APTV190719P000650002019-06-17 3:50PM EDT65.000.320.050.350.00-242049.95%
APTV190719P000675002019-05-30 3:33PM EDT67.502.470.200.300.00-21440.33%
APTV190719P000700002019-06-21 2:19PM EDT70.000.400.350.45-0.15-27.27%134436.57%
APTV190719P000725002019-06-14 10:53AM EDT72.501.700.600.750.00-64233.96%
APTV190719P000750002019-06-21 12:55PM EDT75.001.211.101.25-0.29-19.33%57231.54%
APTV190719P000775002019-06-21 2:19PM EDT77.502.001.902.10-0.43-17.70%12129.96%