NYSE - Delayed Quote USD
Aptiv PLC (APTV)
67.49
+0.15
+(0.22%)
At close: May 20 at 4:00:02 PM EDT
67.95
+0.46
+(0.68%)
After hours: May 20 at 7:56:06 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250620C00030000 | 2/21/2025 9:40 AM | 30 | 38.26 | 34.00 | 37.60 | 0.00 | 0.00% | 2 | 1 | 132.42% |
| APTV250620C00035000 | 11/5/2024 1:03 PM | 35 | 21.80 | 22.30 | 24.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| APTV250620C00040000 | 2/11/2025 2:52 PM | 40 | 25.00 | 21.80 | 24.90 | 0.00 | 0.00% | 30 | 51 | 0.00% |
| APTV250620C00045000 | 4/16/2025 9:38 AM | 45 | 9.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 12 | 0.00% |
| APTV250620C00047500 | 4/30/2025 2:06 PM | 47.5 | 10.30 | 18.00 | 22.00 | 0.00 | 0.00% | 3 | 75 | 129.59% |
| APTV250620C00050000 | 5/7/2025 12:47 PM | 50 | 10.00 | 15.60 | 19.60 | 0.00 | 0.00% | 3 | 30 | 54.88% |
| APTV250620C00052500 | 5/2/2025 9:59 AM | 52.5 | 7.45 | 13.20 | 17.10 | 0.00 | 0.00% | 500 | 451 | 50.59% |
| APTV250620C00055000 | 5/13/2025 10:25 AM | 55 | 13.05 | 10.80 | 14.20 | 0.00 | 0.00% | 1 | 611 | 84.72% |
| APTV250620C00057500 | 5/15/2025 1:34 PM | 57.5 | 10.56 | 9.60 | 11.30 | 0.00 | 0.00% | 1 | 193 | 65.09% |
| APTV250620C00060000 | 5/14/2025 11:16 AM | 60 | 9.45 | 7.80 | 9.50 | 0.00 | 0.00% | 4 | 804 | 51.12% |
| APTV250620C00062500 | 5/16/2025 11:21 AM | 62.5 | 6.40 | 5.50 | 6.50 | 0.00 | 0.00% | 8 | 468 | 45.65% |
| APTV250620C00065000 | 5/19/2025 9:30 AM | 65 | 4.04 | 4.00 | 4.50 | 0.00 | 0.00% | 74 | 641 | 40.23% |
| APTV250620C00067500 | 5/20/2025 1:36 PM | 67.5 | 2.65 | 2.45 | 2.80 | -0.37 | -12.25% | 4 | 159 | 35.77% |
| APTV250620C00070000 | 5/20/2025 3:45 PM | 70 | 1.35 | 1.40 | 1.60 | -0.10 | -6.90% | 30 | 1,001 | 33.40% |
| APTV250620C00072500 | 5/20/2025 3:17 PM | 72.5 | 0.63 | 0.65 | 0.80 | -0.05 | -7.35% | 10 | 304 | 31.52% |
| APTV250620C00075000 | 5/20/2025 2:35 PM | 75 | 0.32 | 0.30 | 0.40 | -0.04 | -11.11% | 2 | 537 | 31.35% |
| APTV250620C00077500 | 5/20/2025 3:59 PM | 77.5 | 0.20 | 0.10 | 0.20 | 0.03 | 17.65% | 1 | 66 | 31.84% |
| APTV250620C00080000 | 5/20/2025 2:35 PM | 80 | 0.15 | 0.00 | 0.30 | -0.20 | -57.14% | 2 | 147 | 40.82% |
| APTV250620C00085000 | 1/22/2025 10:46 AM | 85 | 1.10 | 0.60 | 0.85 | 0.00 | 0.00% | 10 | 70 | 63.82% |
| APTV250620C00090000 | 2/28/2025 12:57 PM | 90 | 0.28 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 153 | 63.67% |
| APTV250620C00095000 | 12/9/2024 2:35 PM | 95 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 2 | 4 | 73.44% |
| APTV250620C00100000 | 3/13/2025 9:43 AM | 100 | 0.09 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 10 | 75.98% |
| APTV250620C00105000 | 3/6/2025 11:05 AM | 105 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 56 | 56 | 102.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APTV250620P00027500 | 11/8/2024 9:55 AM | 27.5 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2 | 178.52% |
| APTV250620P00035000 | 5/1/2025 10:57 AM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 29 | 103.52% |
| APTV250620P00040000 | 4/17/2025 11:28 AM | 40 | 0.84 | 0.00 | 1.30 | 0.00 | 0.00% | 20 | 6 | 125.78% |
| APTV250620P00042500 | 4/28/2025 1:17 PM | 42.5 | 0.50 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 31 | 78.91% |
| APTV250620P00045000 | 5/16/2025 9:52 AM | 45 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 230 | 79.10% |
| APTV250620P00047500 | 5/7/2025 1:27 PM | 47.5 | 0.36 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 239 | 68.36% |
| APTV250620P00050000 | 5/20/2025 3:39 PM | 50 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 192 | 2,682 | 56.25% |
| APTV250620P00052500 | 5/13/2025 11:05 AM | 52.5 | 0.17 | 0.05 | 0.60 | 0.00 | 0.00% | 9 | 1,007 | 58.89% |
| APTV250620P00055000 | 5/20/2025 2:45 PM | 55 | 0.17 | 0.15 | 0.25 | 0.02 | 13.33% | 12 | 863 | 47.07% |
| APTV250620P00057500 | 5/14/2025 3:56 PM | 57.5 | 0.25 | 0.25 | 0.40 | 0.00 | 0.00% | 13 | 161 | 43.85% |
| APTV250620P00060000 | 5/20/2025 2:35 PM | 60 | 0.55 | 0.40 | 0.60 | 0.04 | 7.84% | 12 | 235 | 39.84% |
| APTV250620P00062500 | 5/20/2025 2:21 PM | 62.5 | 0.84 | 0.75 | 0.95 | -0.01 | -1.18% | 1 | 794 | 36.50% |
| APTV250620P00065000 | 5/20/2025 9:59 AM | 65 | 1.35 | 1.35 | 1.60 | -0.26 | -16.15% | 3 | 243 | 34.57% |
| APTV250620P00067500 | 5/16/2025 3:01 PM | 67.5 | 2.35 | 2.15 | 2.55 | 0.27 | 12.98% | 1 | 85 | 32.45% |
| APTV250620P00070000 | 5/16/2025 2:58 PM | 70 | 3.35 | 3.70 | 4.00 | 0.00 | 0.00% | 10 | 312 | 31.93% |
| APTV250620P00072500 | 3/18/2025 11:00 AM | 72.5 | 10.73 | 18.90 | 22.50 | 0.00 | 0.00% | 1 | 5 | 226.37% |
| APTV250620P00075000 | 4/9/2025 10:19 AM | 75 | 26.51 | 12.00 | 13.80 | 0.00 | 0.00% | 3 | 0 | 104.69% |
| APTV250620P00077500 | 12/17/2024 1:47 PM | 77.5 | 20.00 | 16.50 | 17.50 | 0.00 | 0.00% | 1 | 1 | 135.11% |
Related Tickers
BWA BorgWarner Inc.
33.31
+0.76%
ALV Autoliv, Inc.
101.98
-0.01%
LEA Lear Corporation
93.94
-0.17%
LKQ LKQ Corporation
41.59
-1.72%
GNTX Gentex Corporation
22.56
-2.08%
ADNT Adient plc
15.49
-0.32%
MBLY Mobileye Global Inc.
16.05
+2.10%
VC Visteon Corporation
84.87
-0.35%
GPC Genuine Parts Company
128.02
-0.83%
AAP Advance Auto Parts, Inc.
34.16
-0.64%