APTV - Aptiv PLC

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200417C000250002020-03-18 3:38PM EDT25.0010.0032.2035.600.00--5187.50%
APTV200417C000300002020-03-19 3:23PM EDT30.0013.9026.9030.600.00-116370.12%
APTV200417C000325002020-03-19 10:30AM EDT32.507.6025.0028.200.00-11200.39%
APTV200417C000350002020-03-30 3:39PM EDT35.0016.5022.0025.600.00-50301.76%
APTV200417C000375002020-03-18 11:53AM EDT37.506.3019.2023.100.00--9271.09%
APTV200417C000400002020-03-30 3:39PM EDT40.0012.1017.1020.500.00-56237.01%
APTV200417C000425002020-04-07 12:55PM EDT42.5012.0014.8018.100.00-1496.48%
APTV200417C000450002020-04-07 1:15PM EDT45.009.7612.2015.700.00-11881.64%
APTV200417C000475002020-04-08 11:21AM EDT47.5010.2010.0013.10+2.93+40.30%1780.66%
APTV200417C000500002020-04-07 1:15PM EDT50.005.427.5010.900.00-513075.98%
APTV200417C000525002020-04-06 12:25PM EDT52.501.135.507.800.00-257755.66%
APTV200417C000550002020-04-08 11:19AM EDT55.003.632.305.40+1.43+65.00%211481.74%
APTV200417C000575002020-04-08 12:16PM EDT57.502.752.452.90+1.90+223.53%313755.52%
APTV200417C000600002020-04-08 12:16PM EDT60.001.501.201.70+1.05+233.33%25356.35%
APTV200417C000625002020-04-08 12:16PM EDT62.500.700.352.05+0.62+775.00%30265.38%
APTV200417C000650002020-04-07 12:52PM EDT65.000.200.050.40+0.09+81.82%5255.08%
APTV200417C000675002020-03-31 9:30AM EDT67.500.150.050.250.00-21853.52%
APTV200417C000700002020-03-30 12:58PM EDT70.000.140.000.350.00-13266.41%
APTV200417C000725002020-03-10 2:07PM EDT72.502.000.000.650.00--387.79%
APTV200417C000750002020-03-17 9:34AM EDT75.001.000.000.550.00--2394.63%
APTV200417C000775002020-03-05 11:12AM EDT77.502.600.254.000.00-515186.72%
APTV200417C000800002020-03-10 11:38AM EDT80.000.020.101.500.00-6163145.80%
APTV200417C000825002020-03-16 12:25PM EDT82.500.350.000.600.00-113124.02%
APTV200417C000850002020-03-04 3:19PM EDT85.003.500.251.200.00-40161.13%
APTV200417C000875002020-03-24 12:45PM EDT87.500.050.000.650.00-13142.58%
APTV200417C000900002020-03-12 12:28PM EDT90.000.400.101.200.00-2488174.02%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200417P000200002020-04-01 1:00PM EDT20.000.150.000.150.00-455549293.75%
APTV200417P000250002020-04-07 12:37PM EDT25.000.050.000.800.00-118313.67%
APTV200417P000275002020-04-06 10:28AM EDT27.500.130.000.650.00-13270.70%
APTV200417P000300002020-04-03 9:55AM EDT30.000.350.000.150.00-1190189.84%
APTV200417P000325002020-04-06 12:48PM EDT32.500.200.000.750.00-1141224.61%
APTV200417P000350002020-04-01 11:59AM EDT35.001.050.001.950.00-211253.91%
APTV200417P000375002020-04-01 9:48AM EDT37.501.800.052.150.00-81,151235.16%
APTV200417P000400002020-04-03 1:25PM EDT40.001.900.001.450.00-1747184.96%
APTV200417P000425002020-04-06 10:12AM EDT42.500.200.001.000.00-1714146.58%
APTV200417P000450002020-04-07 10:39AM EDT45.000.350.051.050.00-2535129.49%
APTV200417P000475002020-04-08 11:47AM EDT47.500.350.300.80-0.60-63.16%776109.38%
APTV200417P000500002020-04-07 10:28AM EDT50.001.200.252.100.00-2237117.48%
APTV200417P000525002020-04-08 11:54AM EDT52.500.800.203.00-1.15-58.97%2446109.33%
APTV200417P000550002020-04-08 11:47AM EDT55.001.101.201.45-2.00-64.52%53476.12%
APTV200417P000600002020-04-01 9:42AM EDT60.0013.102.853.800.00-31269.68%
APTV200417P000625002020-03-16 10:47AM EDT62.509.603.606.500.00-1072.27%
APTV200417P000650002020-03-17 2:37PM EDT65.0017.256.009.300.00-202194.24%
APTV200417P000700002020-03-17 10:34AM EDT70.0021.1010.9014.000.00-1117119.73%
APTV200417P000725002020-03-10 6:48PM EDT72.506.6012.8016.300.00--0118.16%
APTV200417P000750002020-03-30 11:45AM EDT75.0024.1015.3018.600.00-33125.98%
APTV200417P000775002020-03-05 11:12AM EDT77.503.3031.7036.500.00-140546.29%
APTV200417P000800002020-03-12 3:44PM EDT80.0019.4020.3023.600.00-14147.75%
APTV200417P000825002020-02-24 12:04PM EDT82.503.200.000.000.00--70.00%
APTV200417P000850002020-02-24 11:54AM EDT85.004.700.000.000.00--110.00%
APTV200417P000900002020-03-05 11:23AM EDT90.0010.1541.9046.500.00--0549.02%
APTV200417P000925002020-03-05 11:23AM EDT92.5012.1644.0048.800.00--0552.54%