Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for APTV (APTIV PLC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 APTV  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

70.25 
 APTIV PLC       CHANGE

0.15 
 HIGH 70.97   LOW 69.69   DIVIDEND DATE  
 OPEN 70.12   CLOSE 70.10   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,899,992   SPLIT DATE     DATE/TIME: 2024-04-23 
 OPTION VOLUME 1961   IMPLIED VOLATILITY 0.42   HISTORICAL VOL  0.33 
Data used in the screeners below are delayed from April 2, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 APTV  77.16    APTV  Apr 19 '24  70.00  7.90  0.74  0.96%    0.49  0
 APTV  77.16    APTV  Jun 21 '24  72.50  9.05  4.39  5.69%    0.45  2
 APTV  77.16    APTV  Aug 16 '24  70.00  12.15  4.99  6.47%    0.43  4
 APTV  77.16    APTV  May 17 '24  72.50  7.15  2.49  3.23%    0.42  1
 APTV  77.16    APTV  Jun 21 '24  70.00  10.10  2.94  3.81%    0.42  2
 APTV  77.16    APTV  May 17 '24  75.00  5.50  3.34  4.33%    0.40  1
 APTV  77.16    APTV  Apr 19 '24  72.50  5.55  0.89  1.15%    0.40  0
 APTV  77.16    APTV  May 17 '24  77.50  4.15  4.15  5.38%    0.40  1
 APTV  77.16    APTV  Nov 15 '24  70.00  13.85  6.69  8.67%    0.39  7
 APTV  77.16    APTV  Aug 16 '24  75.00  8.55  6.39  8.28%    0.39  4
 APTV  77.16    APTV  May 17 '24  70.00  8.55  1.39  1.80%    0.38  1
 APTV  77.16    APTV  May 17 '24  82.50  2.13  2.13  2.76%    0.38  1
 APTV  77.16    APTV  Jun 21 '24  75.00  6.65  4.49  5.82%    0.38  2
 APTV  77.16    APTV  Jan 17 '25  70.00  15.20  8.04  10.42%    0.38  9
 APTV  77.16    APTV  May 17 '24  80.00  2.92  2.92  3.78%    0.38  1
 APTV  77.16    APTV  Nov 15 '24  75.00  10.90  8.74  11.33%    0.38  7
 APTV  77.16    APTV  Aug 16 '24  77.50  7.20  7.20  9.33%    0.38  4
 APTV  77.16    APTV  Jan 17 '25  72.50  13.70  9.04  11.72%    0.38  9
 APTV  77.16    APTV  Jun 21 '24  77.50  5.30  5.30  6.87%    0.37  2
 APTV  77.16    APTV  Aug 16 '24  80.00  6.00  6.00  7.78%    0.37  4
 APTV  77.16    APTV  Nov 15 '24  77.50  9.55  9.55  12.38%    0.37  7
 APTV  77.16    APTV  Jan 17 '25  75.00  12.30  10.14  13.14%    0.37  9
 APTV  77.16    APTV  Nov 15 '24  72.50  12.00  7.34  9.51%    0.37  7
 APTV  77.16    APTV  Apr 19 '24  75.00  3.65  1.49  1.93%    0.37  0
 APTV  77.16    APTV  Jun 21 '24  80.00  4.15  4.15  5.38%    0.37  2
 APTV  77.16    APTV  Jan 17 '25  77.50  11.00  11.00  14.26%    0.37  9
 APTV  77.16    APTV  Aug 16 '24  82.50  4.95  4.95  6.42%    0.37  4
 APTV  77.16    APTV  Jun 21 '24  82.50  3.20  3.20  4.15%    0.36  2
 APTV  77.16    APTV  Jan 17 '25  80.00  9.80  9.80  12.70%    0.36  9
 APTV  77.16    APTV  Jan 17 '25  82.50  8.65  8.65  11.21%    0.36  9
 APTV  77.16    APTV  Apr 19 '24  77.50  2.15  2.15  2.79%    0.35  0
 APTV  77.16    APTV  Apr 19 '24  80.00  1.15  1.15  1.49%    0.34  0
 APTV  77.16    APTV  Apr 19 '24  82.50  0.55  0.55  0.71%    0.33  0
 APTV  77.16    APTV  Aug 16 '24  72.50  9.00  4.34  5.62%    0.33  4
 APTV  77.16    APTV  Jan 16 '26  75.00  19.80  17.64  22.86%    0.31  21
 APTV  77.16    APTV  Jan 16 '26  77.50  18.40  18.40  23.85%    0.31  21
 APTV  77.16    APTV  Jan 16 '26  80.00  17.10  17.10  22.16%    0.30  21
 APTV  77.16    APTV  Jan 16 '26  82.50  15.70  15.70  20.35%    0.30  21
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.