APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV190517C000400002019-02-15 2:28PM EDT40.0041.5048.2051.000.00-11181.84%
APTV190517C000425002019-02-14 12:22PM EDT42.5037.0045.7048.600.00-11175.10%
APTV190517C000600002019-03-27 11:16AM EDT60.0018.3030.4032.300.00-25112.60%
APTV190517C000625002019-02-13 1:20PM EDT62.505.8025.8028.600.00-0196.24%
APTV190517C000650002019-04-12 9:38AM EDT65.0026.1824.2027.500.00-72679.93%
APTV190517C000675002019-03-18 1:43PM EDT67.5013.7723.0025.800.00-3398.78%
APTV190517C000700002019-04-04 10:26AM EDT70.0016.7019.7021.200.00-12274.71%
APTV190517C000725002019-03-01 10:42AM EDT72.5013.4016.1018.700.00-13866.85%
APTV190517C000750002019-04-10 10:23AM EDT75.0013.2314.8016.500.00-154965.09%
APTV190517C000775002019-04-03 9:56AM EDT77.5013.5013.0013.400.00-111145.22%
APTV190517C000800002019-04-12 3:30PM EDT80.0011.4810.7011.100.00-586042.09%
APTV190517C000825002019-04-17 1:40PM EDT82.509.008.508.800.00-17537.74%
APTV190517C000850002019-04-18 9:37AM EDT85.006.206.406.80-0.55-8.15%118536.16%
APTV190517C000875002019-04-12 9:52AM EDT87.505.364.604.900.00-159233.46%
APTV190517C000900002019-04-18 2:10PM EDT90.003.403.103.40-0.25-6.85%828132.40%
APTV190517C000925002019-04-18 3:37PM EDT92.502.252.002.20-0.20-8.16%1091,79031.32%
APTV190517C000950002019-04-17 11:33AM EDT95.001.401.151.300.00-75630.15%
APTV190517C001000002019-04-18 10:32AM EDT100.000.300.300.40-0.25-45.45%11529.54%
APTV190517C001100002019-02-13 1:20PM EDT110.000.200.000.200.00-01541.41%
PutsforMay 17, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV190517P000475002019-02-13 1:20PM EDT47.500.360.000.050.00-212489.84%
APTV190517P000500002019-02-13 1:20PM EDT50.000.600.000.050.00-01383.20%
APTV190517P000550002019-02-25 3:31PM EDT55.000.100.000.150.00-31,19581.25%
APTV190517P000575002019-04-05 3:24PM EDT57.500.050.000.100.00-1575570.70%
APTV190517P000600002019-02-20 1:21PM EDT60.000.330.000.250.00-32773.63%
APTV190517P000625002019-02-08 10:59AM EDT62.501.050.000.250.00-102267.19%
APTV190517P000650002019-04-08 1:53PM EDT65.000.090.000.250.00-112460.94%
APTV190517P000675002019-03-14 9:32AM EDT67.500.500.050.250.00-41856.64%
APTV190517P000700002019-04-15 11:21AM EDT70.000.200.050.150.00-53,20950.59%
APTV190517P000725002019-03-22 11:54AM EDT72.501.480.100.200.00-111647.17%
APTV190517P000750002019-04-18 10:48AM EDT75.000.250.150.30-0.10-28.57%240644.82%
APTV190517P000775002019-04-17 3:20PM EDT77.500.360.300.400.00-41,72441.31%
APTV190517P000800002019-04-12 3:07PM EDT80.000.580.450.600.00-99239.01%
APTV190517P000825002019-04-18 3:47PM EDT82.500.800.750.90-0.10-11.11%117836.82%
APTV190517P000850002019-04-18 1:36PM EDT85.001.201.201.35-1.05-46.67%720734.79%
APTV190517P000875002019-04-18 3:43PM EDT87.501.951.902.05-1.45-42.65%23733.35%
APTV190517P000900002019-03-28 11:12AM EDT90.0011.502.853.100.00-333332.81%
APTV190517P000925002019-03-14 9:32AM EDT92.5011.104.204.400.00-5731.74%
APTV190517P000950002019-03-11 9:34AM EDT95.0012.808.008.400.00-5154.39%