NYSE - Delayed Quote USD

Aptiv PLC (APTV)

82.11 -0.18 (-0.22%)
At close: May 17 at 4:00 PM EDT
82.85 +0.74 (+0.90%)
After hours: May 17 at 6:40 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 0 269.19%
APTV240621C00055000 4/29/2024 5:02 PM 55 17.82 25.30 29.20 0.00 0.00% - 1 67.77%
APTV240621C00060000 5/9/2024 6:53 PM 60 23.95 20.30 24.30 0.00 0.00% 1 3 58.01%
APTV240621C00062500 5/9/2024 6:53 PM 62.5 21.55 17.80 21.80 0.00 0.00% 1 1 51.56%
APTV240621C00065000 5/14/2024 6:18 PM 65 18.08 15.40 19.30 0.00 0.00% 2 3 89.97%
APTV240621C00067500 5/3/2024 1:46 PM 67.5 13.10 12.90 16.90 0.00 0.00% 1 5 81.88%
APTV240621C00070000 5/14/2024 4:23 PM 70 13.73 10.50 14.50 0.00 0.00% 1 108 73.71%
APTV240621C00072500 5/17/2024 6:10 PM 72.5 10.37 8.10 10.60 2.78 36.63% 9 113 43.99%
APTV240621C00075000 5/17/2024 7:36 PM 75 7.92 7.80 10.10 -0.86 -9.79% 8 652 61.52%
APTV240621C00077500 5/17/2024 7:10 PM 77.5 6.07 4.90 6.00 0.07 1.17% 1 540 32.72%
APTV240621C00080000 5/17/2024 7:50 PM 80 3.90 4.00 4.20 -0.50 -11.36% 19 6,152 30.69%
APTV240621C00082500 5/17/2024 7:22 PM 82.5 2.64 2.55 2.70 -0.31 -10.51% 138 461 28.86%
APTV240621C00085000 5/17/2024 6:55 PM 85 1.55 1.55 1.65 -0.30 -16.22% 13 766 28.17%
APTV240621C00087500 5/17/2024 7:40 PM 87.5 0.85 0.85 0.95 -0.33 -27.97% 257 754 27.88%
APTV240621C00090000 5/17/2024 7:47 PM 90 0.40 0.45 0.55 -0.23 -36.51% 400 322 28.32%
APTV240621C00092500 5/17/2024 7:40 PM 92.5 0.22 0.20 0.35 -0.16 -42.11% 10 242 29.74%
APTV240621C00095000 5/14/2024 2:37 PM 95 0.30 0.10 2.30 0.00 0.00% 1 90 64.36%
APTV240621C00097500 5/6/2024 6:34 PM 97.5 0.05 0.05 0.30 -0.45 -90.00% 8 21 37.50%
APTV240621C00100000 5/10/2024 1:56 PM 100 0.20 0.00 2.20 0.00 0.00% 1 365 58.52%
APTV240621C00105000 4/5/2024 5:07 PM 105 0.12 0.00 0.75 0.00 0.00% 10 162 51.71%
APTV240621C00110000 5/16/2024 5:10 PM 110 0.10 0.00 2.40 0.00 0.00% 4 46 78.15%
APTV240621C00115000 1/8/2024 2:55 PM 115 1.10 0.35 0.50 0.00 0.00% 1 7 67.48%
APTV240621C00120000 1/30/2024 2:49 PM 120 0.83 0.00 1.45 0.00 0.00% 4 37 82.72%
APTV240621C00125000 2/2/2024 7:28 PM 125 0.35 0.00 0.75 0.00 0.00% 15 34 78.03%
APTV240621C00130000 12/19/2023 8:53 PM 130 0.90 0.15 0.75 0.00 0.00% 2 23 86.52%
APTV240621C00135000 12/26/2023 5:50 PM 135 0.65 0.05 0.75 0.00 0.00% 2 35 90.04%
APTV240621C00140000 3/4/2024 2:30 PM 140 0.15 0.00 0.75 0.00 0.00% 2 16 94.04%
APTV240621C00145000 10/9/2023 4:05 PM 145 1.29 0.00 0.40 0.00 0.00% 11 11 89.45%
APTV240621C00150000 8/7/2023 1:59 PM 150 3.40 0.95 1.50 0.00 0.00% - 24 130.13%

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 1 127.54%
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% - 1 106.06%
APTV240621P00050000 11/21/2023 4:14 PM 50 0.42 0.00 0.75 0.00 0.00% 10 0 97.56%
APTV240621P00055000 5/17/2024 4:41 PM 55 0.16 0.00 0.20 0.06 60.00% 3 61 64.26%
APTV240621P00060000 5/6/2024 6:53 PM 60 0.10 0.00 0.75 0.00 0.00% 2 1,774 66.50%
APTV240621P00062500 5/16/2024 1:30 PM 62.5 0.05 0.00 0.20 0.00 0.00% 1 6,821 52.15%
APTV240621P00065000 5/13/2024 6:14 PM 65 0.15 0.00 0.85 0.00 0.00% 2 579 54.05%
APTV240621P00067500 5/17/2024 2:20 PM 67.5 0.10 0.05 0.15 0.00 0.00% 24 710 37.40%
APTV240621P00070000 5/17/2024 7:21 PM 70 0.20 0.10 0.70 0.05 33.33% 10 826 46.44%
APTV240621P00072500 5/15/2024 2:35 PM 72.5 0.37 0.25 0.30 0.00 0.00% 2 442 30.47%
APTV240621P00075000 5/17/2024 4:41 PM 75 0.50 0.35 0.55 -0.04 -7.41% 6 2,146 28.96%
APTV240621P00077500 5/17/2024 4:36 PM 77.5 0.86 0.80 0.95 -0.04 -4.44% 2 750 27.17%
APTV240621P00080000 5/17/2024 5:16 PM 80 1.55 1.50 1.60 -0.15 -8.82% 2 3,312 25.49%
APTV240621P00082500 5/17/2024 3:12 PM 82.5 2.50 2.55 2.70 -0.05 -1.96% 6 254 24.95%
APTV240621P00085000 5/16/2024 7:43 PM 85 4.00 3.90 4.20 0.00 0.00% 13 124 24.51%
APTV240621P00087500 5/15/2024 5:51 PM 87.5 6.10 3.90 6.10 0.00 0.00% 13 134 24.71%
APTV240621P00090000 5/7/2024 4:05 PM 90 7.30 6.30 10.30 0.00 0.00% 12 36 52.34%
APTV240621P00092500 4/17/2024 6:55 PM 92.5 24.03 8.60 12.60 0.00 0.00% 210 65 56.91%
APTV240621P00095000 5/15/2024 7:03 PM 95 13.50 11.10 15.10 0.00 0.00% 84 33 63.26%
APTV240621P00097500 4/17/2024 7:30 PM 97.5 28.60 13.60 17.50 0.00 0.00% 20 0 67.90%
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 0 110.50%
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.
37.09
-1.44%
 
LEA Lear Corporation
130.68
-0.39%
 
MGA Magna International Inc.
47.49
-0.94%
 
LKQ LKQ Corporation
44.67
+1.18%
 
ALV Autoliv, Inc.
125.18
-0.82%
 
GNTX Gentex Corporation
34.65
+0.09%
 
GPC Genuine Parts Company
152.89
-0.79%
 
MOD Modine Manufacturing Company
102.22
-1.49%
 
MBLY Mobileye Global Inc.
28.58
+0.28%
 
VC Visteon Corporation
114.19
-1.37%