APTV - Aptiv PLC

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200221C000750002019-10-13 11:04PM EST75.0013.7018.3018.900.00--0114.06%
APTV200221C000775002020-01-17 1:44PM EST77.5014.4011.8012.700.00-1547.12%
APTV200221C000800002020-01-24 11:11AM EST80.0011.999.6010.500.00-2845.46%
APTV200221C000825002020-01-22 11:35AM EST82.5010.057.608.100.00-22338.67%
APTV200221C000850002020-01-15 1:59PM EST85.005.155.606.100.00-32136.62%
APTV200221C000875002020-01-23 2:14PM EST87.506.004.004.300.00-33934.38%
APTV200221C000900002020-01-28 3:11PM EST90.002.902.702.95-0.90-23.68%16934.03%
APTV200221C000925002020-01-28 2:48PM EST92.501.981.701.80+0.43+27.74%1020732.40%
APTV200221C000950002020-01-27 3:57PM EST95.000.901.001.200.00-329433.79%
APTV200221C000975002020-01-23 1:39PM EST97.500.560.600.750.00-21,00734.38%
APTV200221C001000002020-01-27 1:03PM EST100.000.330.350.450.00-410834.82%
APTV200221C001050002020-01-21 1:05PM EST105.000.100.100.200.00-12537.70%
APTV200221C001100002019-12-27 11:45AM EST110.000.350.000.150.00-11343.75%
APTV200221C001150002019-10-29 2:58PM EST115.000.400.200.350.00--157.32%
APTV200221C001200002019-12-19 1:49PM EST120.000.150.000.300.00--058.30%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APTV200221P000425002020-01-15 1:28PM EST42.500.030.000.050.00--2111.72%
APTV200221P000550002019-09-25 2:24PM EST55.000.530.150.450.00-190107.91%
APTV200221P000650002019-11-04 11:33AM EST65.000.350.000.550.00-143174.41%
APTV200221P000700002019-10-29 9:21AM EST70.001.050.350.500.00-111265.92%
APTV200221P000725002020-01-15 3:57PM EST72.500.250.200.250.00-2350.68%
APTV200221P000750002020-01-21 10:35AM EST75.000.240.300.200.00-226442.97%
APTV200221P000775002020-01-21 12:12PM EST77.500.280.200.300.00-51339.99%
APTV200221P000800002020-01-28 3:06PM EST80.000.380.350.50-0.09-19.15%121938.14%
APTV200221P000825002020-01-28 1:11PM EST82.500.710.650.80-0.25-26.04%22,98336.04%
APTV200221P000850002020-01-27 3:08PM EST85.001.501.151.400.00-36641035.84%
APTV200221P000875002020-01-27 3:55PM EST87.502.601.902.200.00-1264534.84%
APTV200221P000900002020-01-27 10:59AM EST90.004.253.003.300.00-444433.94%
APTV200221P000925002020-01-27 2:40PM EST92.505.094.504.900.00-421435.16%
APTV200221P000950002020-01-23 11:11AM EST95.005.506.306.800.00-12236.91%
APTV200221P000975002019-12-23 10:54AM EST97.504.906.206.600.00--320.00%
APTV200221P001000002019-12-27 3:38PM EST100.006.0711.7012.300.00-202354.54%