APTV - Aptiv PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV191220C000700002019-11-05 1:45PM EST70.0025.7022.8024.500.00--087.50%
APTV191220C000750002019-10-30 2:49PM EST75.0017.7018.3019.600.00--298.73%
APTV191220C000800002019-11-01 10:07AM EST80.0011.5013.4014.100.00-1062.31%
APTV191220C000825002019-12-13 1:49PM EST82.5011.0111.0011.50+2.41+28.02%1152.15%
APTV191220C000875002019-11-29 11:24AM EST87.507.536.106.400.00-103738.33%
APTV191220C000900002019-12-11 2:47PM EST90.003.703.804.100.00-18531.93%
APTV191220C000925002019-12-13 1:26PM EST92.502.041.802.05-1.25-37.99%29326.03%
APTV191220C000950002019-12-13 1:34PM EST95.000.600.600.70-1.10-64.71%312622.95%
APTV191220C000975002019-12-12 2:36PM EST97.500.500.100.20-0.20-28.57%18023.58%
APTV191220C001000002019-12-12 10:48AM EST100.000.100.000.150.00-46831.06%
APTV191220C001050002019-11-13 10:47AM EST105.000.040.000.050.00-35339.06%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV191220P000750002019-10-30 8:35AM EST75.000.580.000.250.00--23580.86%
APTV191220P000800002019-12-12 10:25AM EST80.000.050.000.050.00-1251251.95%
APTV191220P000825002019-12-02 3:34PM EST82.500.130.000.100.00-16448.44%
APTV191220P000850002019-12-12 10:10AM EST85.000.010.000.200.00-113045.22%
APTV191220P000875002019-12-13 1:42PM EST87.500.100.100.15+0.04+66.67%69032.03%
APTV191220P000900002019-12-13 10:34AM EST90.000.180.250.35-0.05-21.74%517928.03%
APTV191220P000925002019-12-13 1:42PM EST92.500.880.700.85+0.46+109.52%113424.22%
APTV191220P000950002019-12-13 3:21PM EST95.002.101.902.10+1.08+105.88%84423.05%
APTV191220P000975002019-11-13 9:57AM EST97.506.543.804.100.00-171823.78%
APTV191220P001000002019-11-19 9:50AM EST100.008.206.206.700.00-1137.40%
APTV191220P001050002019-11-08 11:14AM EST105.009.2011.1011.800.00-1059.96%
APTV191220P001100002019-11-08 11:14AM EST110.0013.8416.1016.800.00-1052.73%