U.S. markets open in 5 hours 40 minutes

Aptiv PLC (APTV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
142.43+2.28 (+1.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV210416C001200002021-03-25 3:01PM EDT120.0022.500.000.000.00-100.00%
APTV210416C001250002021-03-24 10:58AM EDT125.0017.900.000.000.00-100.00%
APTV210416C001300002021-04-01 10:20AM EDT130.0011.100.000.000.00-300.00%
APTV210416C001350002021-04-09 3:05PM EDT135.007.000.000.000.00-200.00%
APTV210416C001400002021-04-09 3:53PM EDT140.003.500.000.000.00-1400.00%
APTV210416C001450002021-04-09 2:27PM EDT145.001.090.000.000.00-703.13%
APTV210416C001500002021-04-09 3:53PM EDT150.000.300.000.000.00-16012.50%
APTV210416C001550002021-04-09 3:44PM EDT155.000.130.000.000.00-90012.50%
APTV210416C001600002021-04-09 2:35PM EDT160.000.100.000.000.00-2025.00%
APTV210416C001650002021-04-08 3:57PM EDT165.000.120.000.000.00-1025.00%
APTV210416C001700002021-04-08 10:10AM EDT170.000.100.000.000.00-8025.00%
APTV210416C001750002021-04-08 9:57AM EDT175.000.050.000.000.00-1050.00%
APTV210416C001800002021-04-06 3:59PM EDT180.000.200.000.000.00-2050.00%
APTV210416C001850002021-03-18 11:56AM EDT185.000.680.000.000.00-5050.00%
APTV210416C001900002021-03-05 10:30AM EDT190.000.750.000.200.00-11111.13%
APTV210416C002200002021-02-25 3:48PM EDT220.000.250.000.200.00--30157.42%
APTV210416C002300002021-02-19 12:16PM EDT230.000.200.000.150.00-11165.23%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV210416P000900002021-03-26 9:44AM EDT90.000.050.000.000.00-1050.00%
APTV210416P000950002021-03-16 2:58PM EDT95.000.130.000.000.00--050.00%
APTV210416P001000002021-02-18 4:35PM EDT100.000.500.050.150.00--1138.67%
APTV210416P001050002021-03-19 10:25AM EDT105.000.200.000.000.00-4050.00%
APTV210416P001150002021-03-31 12:01PM EDT115.000.280.000.000.00-2050.00%
APTV210416P001200002021-04-05 1:14PM EDT120.000.200.000.000.00-1025.00%
APTV210416P001250002021-04-08 11:13AM EDT125.000.150.000.000.00-10025.00%
APTV210416P001300002021-04-08 11:06AM EDT130.000.200.000.000.00-1025.00%
APTV210416P001350002021-04-09 2:19PM EDT135.000.320.000.000.00-22012.50%
APTV210416P001400002021-04-09 2:06PM EDT140.001.350.000.000.00-1303.13%
APTV210416P001450002021-04-09 11:15AM EDT145.004.620.000.000.00-200.00%
APTV210416P001500002021-04-08 11:37AM EDT150.0010.000.000.000.00-100.00%
APTV210416P001550002021-04-01 10:17AM EDT155.0015.520.000.000.00-100.00%
APTV210416P001600002021-03-15 11:17AM EDT160.0013.640.000.000.00-100.00%