NYSE - Delayed Quote USD

Aptiv PLC (APTV)

83.26 +1.30 (+1.59%)
At close: May 31 at 4:00 PM EDT
83.40 +0.14 (+0.17%)
After hours: May 31 at 5:37 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APTV240621C00045000 11/17/2023 8:21 PM 45 38.10 41.30 45.80 0.00 0.00% 1 0 317.38%
APTV240621C00055000 5/20/2024 4:43 PM 55 28.47 26.30 30.40 0.00 0.00% 1 0 82.81%
APTV240621C00060000 5/20/2024 4:43 PM 60 23.47 21.50 24.60 0.00 0.00% 1 3 121.53%
APTV240621C00062500 5/9/2024 6:53 PM 62.5 21.55 18.90 22.70 0.00 0.00% 1 1 53.13%
APTV240621C00065000 5/14/2024 6:18 PM 65 18.08 16.50 19.70 0.00 0.00% 2 3 101.56%
APTV240621C00067500 5/3/2024 1:46 PM 67.5 13.10 13.90 17.80 0.00 0.00% 1 5 103.20%
APTV240621C00070000 5/14/2024 4:23 PM 70 13.73 11.50 15.30 0.00 0.00% 1 108 91.46%
APTV240621C00072500 5/17/2024 6:10 PM 72.5 10.37 9.10 12.30 0.00 0.00% 9 122 70.75%
APTV240621C00075000 5/23/2024 4:12 PM 75 6.80 7.80 10.50 0.00 0.00% 1 659 71.39%
APTV240621C00077500 5/31/2024 5:15 PM 77.5 6.26 6.30 7.30 0.98 18.56% 4 537 48.58%
APTV240621C00080000 5/31/2024 6:35 PM 80 4.20 4.30 4.60 0.60 16.67% 4 6,118 34.03%
APTV240621C00082500 5/31/2024 7:57 PM 82.5 2.80 2.70 2.90 0.70 33.33% 47 499 31.54%
APTV240621C00085000 5/31/2024 7:07 PM 85 1.45 1.50 1.65 0.37 34.26% 19 765 30.08%
APTV240621C00087500 5/31/2024 6:33 PM 87.5 0.84 0.70 0.90 0.29 52.73% 11 1,071 30.13%
APTV240621C00090000 5/30/2024 3:37 PM 90 0.25 0.30 0.45 0.00 0.00% 10 761 30.15%
APTV240621C00092500 5/30/2024 1:53 PM 92.5 0.05 0.10 0.25 0.00 0.00% 7 234 31.59%
APTV240621C00095000 5/28/2024 1:56 PM 95 0.40 0.05 1.35 0.00 0.00% 10 109 61.87%
APTV240621C00097500 5/17/2024 1:45 PM 97.5 0.05 0.00 2.55 0.00 0.00% 8 29 67.58%
APTV240621C00100000 5/22/2024 3:07 PM 100 0.12 0.00 2.15 0.00 0.00% 10 365 70.17%
APTV240621C00105000 4/5/2024 5:07 PM 105 0.12 0.00 0.75 0.00 0.00% 10 162 62.79%
APTV240621C00110000 5/16/2024 5:10 PM 110 0.10 0.00 2.15 0.00 0.00% 4 46 92.92%
APTV240621C00115000 1/8/2024 2:55 PM 115 1.10 0.35 0.50 0.00 0.00% 1 7 82.91%
APTV240621C00120000 1/30/2024 2:49 PM 120 0.83 0.00 1.45 0.00 0.00% 4 37 102.05%
APTV240621C00125000 2/2/2024 7:28 PM 125 0.35 0.00 0.75 0.00 0.00% 15 34 96.48%
APTV240621C00130000 12/19/2023 8:53 PM 130 0.90 0.15 0.75 0.00 0.00% 2 23 107.23%
APTV240621C00135000 12/26/2023 5:50 PM 135 0.65 0.05 0.75 0.00 0.00% 2 35 111.72%
APTV240621C00140000 3/4/2024 2:30 PM 140 0.15 0.00 0.75 0.00 0.00% 2 16 116.89%
APTV240621C00145000 10/9/2023 4:05 PM 145 1.29 0.00 0.40 0.00 0.00% 11 11 111.33%
APTV240621C00150000 8/7/2023 1:59 PM 150 3.40 0.95 1.50 0.00 0.00% - 24 162.35%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APTV240621P00037500 11/3/2023 5:03 PM 37.5 0.20 0.00 0.35 0.00 0.00% 1 1 164.65%
APTV240621P00045000 3/6/2024 7:21 PM 45 0.08 0.00 0.00 0.00 0.00% 2 2 50.00%
APTV240621P00047500 1/17/2024 4:07 PM 47.5 0.42 0.00 0.75 0.00 0.00% - 1 137.60%
APTV240621P00050000 11/21/2023 4:14 PM 50 0.42 0.00 0.75 0.00 0.00% 10 0 126.76%
APTV240621P00055000 5/17/2024 4:41 PM 55 0.16 0.00 0.30 0.00 0.00% 3 63 89.84%
APTV240621P00060000 5/6/2024 6:53 PM 60 0.10 0.00 2.15 0.00 0.00% 1 1,774 113.77%
APTV240621P00062500 5/16/2024 1:30 PM 62.5 0.05 0.00 2.15 0.00 0.00% 1 6,821 102.93%
APTV240621P00065000 5/13/2024 6:14 PM 65 0.15 0.00 0.85 0.00 0.00% 2 579 71.78%
APTV240621P00067500 5/17/2024 2:20 PM 67.5 0.10 0.00 0.25 0.00 0.00% 24 688 55.76%
APTV240621P00070000 5/31/2024 4:39 PM 70 0.07 0.05 0.10 -0.05 -41.67% 1 797 39.84%
APTV240621P00072500 5/21/2024 2:48 PM 72.5 0.30 0.05 0.20 0.00 0.00% 1 443 38.09%
APTV240621P00075000 5/28/2024 6:28 PM 75 0.30 0.15 0.50 0.00 0.00% 4 2,126 39.26%
APTV240621P00077500 5/31/2024 5:19 PM 77.5 0.55 0.40 0.55 -0.25 -31.25% 7 738 31.35%
APTV240621P00080000 5/30/2024 3:06 PM 80 1.00 0.85 1.00 -0.54 -35.06% 1 3,273 29.03%
APTV240621P00082500 5/31/2024 7:47 PM 82.5 1.70 1.65 1.85 -0.20 -10.53% 7 263 27.86%
APTV240621P00085000 5/31/2024 1:53 PM 85 3.27 2.90 3.20 -0.73 -18.25% 15 157 27.61%
APTV240621P00087500 5/15/2024 5:51 PM 87.5 6.10 4.50 5.00 0.00 0.00% 13 134 27.93%
APTV240621P00090000 5/7/2024 4:05 PM 90 7.30 6.70 7.20 0.00 0.00% 8 36 30.37%
APTV240621P00092500 4/17/2024 6:55 PM 92.5 24.03 8.60 12.60 0.00 0.00% 210 65 54.42%
APTV240621P00095000 5/15/2024 7:03 PM 95 13.50 10.00 13.80 0.00 0.00% 84 0 73.54%
APTV240621P00097500 4/17/2024 7:30 PM 97.5 28.60 13.60 17.50 0.00 0.00% 20 0 68.21%
APTV240621P00100000 9/25/2023 5:45 PM 100 9.87 14.90 15.50 0.00 0.00% 5 10 0.00%
APTV240621P00105000 9/26/2023 7:23 PM 105 13.90 18.00 19.30 0.00 0.00% 22 29 0.00%
APTV240621P00110000 9/15/2023 2:23 PM 110 12.80 16.90 19.70 0.00 0.00% - 2 0.00%
APTV240621P00115000 1/16/2024 4:49 PM 115 35.00 33.20 38.00 0.00 0.00% 2 0 155.52%
APTV240621P00120000 9/8/2023 2:51 PM 120 21.30 23.30 25.80 0.00 0.00% 1 1 0.00%

Related Tickers

BWA BorgWarner Inc.
35.66
+1.25%
 
GPC Genuine Parts Company
144.14
+2.46%
 
MGA Magna International Inc.
45.21
+1.34%
 
LKQ LKQ Corporation
43.03
+2.65%
 
LEA Lear Corporation
125.35
+1.22%
 
ALV Autoliv, Inc.
127.57
+0.69%
 
VC Visteon Corporation
111.37
+1.13%
 
MOD Modine Manufacturing Company
100.92
-0.30%
 
GNTX Gentex Corporation
35.00
+0.72%
 
MBLY Mobileye Global Inc.
25.66
-0.74%