APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV191115C000600002019-08-05 3:54PM EDT60.0021.7628.7030.900.00-12099.61%
APTV191115C000625002019-09-10 10:05AM EDT62.5028.0023.0026.600.00-10140.00%
APTV191115C000650002019-08-02 1:03PM EDT65.0018.4123.4025.800.00-1272.85%
APTV191115C000675002019-09-12 3:56PM EDT67.5024.3617.9021.600.00-190.00%
APTV191115C000700002019-10-15 1:28PM EDT70.0018.300.000.000.00-5600.00%
APTV191115C000725002019-05-31 12:14PM EDT72.502.7311.6012.100.00-120.00%
APTV191115C000750002019-08-16 2:14PM EDT75.009.7015.4016.000.00-11211072.56%
APTV191115C000775002019-10-07 11:11AM EDT77.5012.330.000.000.00-300.00%
APTV191115C000800002019-10-17 1:57PM EDT80.009.800.000.000.00-100.00%
APTV191115C000825002019-10-10 1:41PM EDT82.504.440.000.000.00-6900.00%
APTV191115C000850002019-10-23 10:39AM EDT85.005.800.000.000.00-1000.00%
APTV191115C000875002019-10-21 11:55AM EDT87.504.300.000.000.00-100.00%
APTV191115C000900002019-10-23 3:27PM EDT90.002.750.000.000.00-200.78%
APTV191115C000925002019-10-22 10:24AM EDT92.501.750.000.000.00-403.13%
APTV191115C000950002019-10-23 12:38PM EDT95.001.000.000.000.00-406.25%
APTV191115C000975002019-10-23 2:30PM EDT97.500.500.000.000.00-606.25%
APTV191115C001000002019-10-21 2:21PM EDT100.000.320.000.000.00-1012.50%
APTV191115C001050002019-10-17 2:34PM EDT105.000.090.000.000.00-2012.50%
APTV191115C001100002019-09-20 9:35AM EDT110.000.250.000.000.00-1025.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV191115P000425002019-07-22 12:13AM EDT42.500.150.000.500.00--2154.49%
APTV191115P000500002019-06-07 11:04AM EDT50.000.350.150.750.00--10138.38%
APTV191115P000550002019-10-18 1:18PM EDT55.000.050.000.000.00-3050.00%
APTV191115P000575002019-06-17 12:06AM EDT57.501.130.000.000.00--050.00%
APTV191115P000600002019-07-31 1:21PM EDT60.000.400.400.550.00-2244101.76%
APTV191115P000625002019-08-23 11:53AM EDT62.500.950.000.300.00-1074.61%
APTV191115P000650002019-09-30 11:06AM EDT65.000.250.050.000.00-1052.34%
APTV191115P000675002019-09-26 12:22PM EDT67.500.400.000.000.00-1025.00%
APTV191115P000700002019-10-11 2:35PM EDT70.000.400.000.000.00-1025.00%
APTV191115P000725002019-10-09 12:09PM EDT72.501.220.000.000.00-1025.00%
APTV191115P000750002019-10-21 12:44PM EDT75.000.330.000.000.00-5012.50%
APTV191115P000775002019-10-11 1:56PM EDT77.501.220.000.000.00-1012.50%
APTV191115P000800002019-10-17 12:11PM EDT80.000.870.000.000.00-1012.50%
APTV191115P000825002019-10-21 3:58PM EDT82.501.050.000.000.00-106.25%
APTV191115P000850002019-10-22 2:06PM EDT85.001.300.000.000.00-906.25%
APTV191115P000875002019-10-22 2:03PM EDT87.502.700.000.000.00-1403.13%
APTV191115P000900002019-10-23 3:27PM EDT90.003.700.000.000.00-200.00%
APTV191115P000925002019-09-24 10:06AM EDT92.507.000.000.000.00-700.00%
APTV191115P000950002019-06-07 11:04AM EDT95.0010.0016.4016.900.00--7148.78%