APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00027000 | 2024-04-23 12:29PM EDT | 27.00 | 5.30 | 4.60 | 4.95 | 0.00 | - | - | 1 | 68.75% |
| APA240510C00029000 | 2024-04-29 3:25PM EDT | 29.00 | 3.69 | 2.26 | 2.78 | 0.00 | - | 220 | 150 | 44.53% |
| APA240510C00030000 | 2024-04-02 12:31PM EDT | 30.00 | 5.24 | 1.93 | 1.98 | 0.00 | - | - | 4 | 44.82% |
| APA240510C00030500 | 2024-04-24 12:38PM EDT | 30.50 | 1.99 | 1.57 | 1.63 | 0.00 | - | - | 4 | 44.82% |
| APA240510C00031000 | 2024-04-30 12:45PM EDT | 31.00 | 1.34 | 1.29 | 1.30 | -0.62 | -31.63% | 110 | 100 | 44.04% |
| APA240510C00031500 | 2024-04-30 12:47PM EDT | 31.50 | 1.06 | 1.00 | 1.03 | -0.26 | -19.70% | 116 | 15 | 44.24% |
| APA240510C00032000 | 2024-04-30 1:12PM EDT | 32.00 | 0.75 | 0.77 | 0.79 | -0.51 | -39.84% | 22 | 161 | 43.85% |
| APA240510C00032500 | 2024-04-30 11:28AM EDT | 32.50 | 0.74 | 0.57 | 0.59 | -0.23 | -23.71% | 8 | 74 | 43.46% |
| APA240510C00033000 | 2024-04-30 12:36PM EDT | 33.00 | 0.43 | 0.40 | 0.43 | -0.32 | -42.67% | 57 | 2,027 | 43.16% |
| APA240510C00033500 | 2024-04-30 11:53AM EDT | 33.50 | 0.36 | 0.28 | 0.30 | -0.25 | -40.98% | 2 | 72 | 42.58% |
| APA240510C00034000 | 2024-04-29 2:57PM EDT | 34.00 | 0.41 | 0.19 | 0.21 | 0.00 | - | 106 | 229 | 42.58% |
| APA240510C00034500 | 2024-04-30 12:40PM EDT | 34.50 | 0.15 | 0.12 | 0.14 | -0.17 | -53.12% | 5 | 155 | 42.19% |
| APA240510C00035000 | 2024-04-30 12:35PM EDT | 35.00 | 0.10 | 0.08 | 0.10 | -0.13 | -56.52% | 13 | 584 | 42.97% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.06 | 0.08 | -0.05 | -35.71% | 2 | 26 | 44.92% |
| APA240510C00036000 | 2024-04-29 2:10PM EDT | 36.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 29 | 965 | 46.09% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.03 | 0.05 | 0.00 | - | - | 11 | 48.05% |
| APA240510C00037000 | 2024-04-19 11:48AM EDT | 37.00 | 0.15 | 0.02 | 0.04 | 0.00 | - | 12 | 115 | 49.61% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 4 | 51 | 50.78% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 70 | 51.56% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 65 | 51.56% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 600 | 1,146 | 56.25% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 119.53% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | - | 1 | 143.55% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00028000 | 2024-04-22 10:54AM EDT | 28.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | - | 20 | 41.41% |
| APA240510P00028500 | 2024-04-26 3:57PM EDT | 28.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 20 | 667 | 39.84% |
| APA240510P00029000 | 2024-04-26 11:14AM EDT | 29.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 10 | 15 | 39.26% |
| APA240510P00029500 | 2024-04-24 11:33AM EDT | 29.50 | 0.25 | 0.15 | 0.17 | 0.00 | - | - | 102 | 39.45% |
| APA240510P00030000 | 2024-04-30 12:31PM EDT | 30.00 | 0.21 | 0.25 | 0.28 | +0.10 | +90.91% | 4 | 30 | 40.23% |
| APA240510P00030500 | 2024-04-30 12:21PM EDT | 30.50 | 0.31 | 0.40 | 0.42 | +0.13 | +72.22% | 4 | 1,441 | 40.43% |
| APA240510P00031000 | 2024-04-30 12:49PM EDT | 31.00 | 0.57 | 0.59 | 0.61 | +0.29 | +103.57% | 49 | 26,315 | 40.92% |
| APA240510P00031500 | 2024-04-30 1:11PM EDT | 31.50 | 0.82 | 0.82 | 0.84 | +0.37 | +82.22% | 95 | 40 | 41.21% |
| APA240510P00032000 | 2024-04-30 1:03PM EDT | 32.00 | 1.09 | 1.07 | 1.10 | +0.44 | +67.69% | 55 | 2,487 | 40.82% |
| APA240510P00032500 | 2024-04-30 10:00AM EDT | 32.50 | 1.09 | 1.39 | 1.41 | +0.26 | +31.33% | 1 | 75 | 40.82% |
| APA240510P00033000 | 2024-04-30 10:44AM EDT | 33.00 | 1.40 | 1.74 | 1.90 | +0.35 | +33.33% | 12 | 564 | 48.05% |
| APA240510P00033500 | 2024-04-29 2:01PM EDT | 33.50 | 1.41 | 2.01 | 2.13 | 0.00 | - | 53 | 55 | 39.84% |
| APA240510P00034000 | 2024-04-29 9:55AM EDT | 34.00 | 1.63 | 2.31 | 2.59 | 0.00 | - | 7 | 137 | 42.97% |
| APA240510P00034500 | 2024-04-26 3:58PM EDT | 34.50 | 2.18 | 2.81 | 3.25 | 0.00 | - | 10 | 12 | 59.18% |
| APA240510P00035000 | 2024-04-26 3:05PM EDT | 35.00 | 2.75 | 3.20 | 3.50 | 0.00 | - | 19 | 27 | 45.70% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 4.30 | 4.45 | 0.00 | - | 4 | 5 | 48.44% |
| APA240510P00037000 | 2024-04-29 1:18PM EDT | 37.00 | 4.31 | 5.30 | 5.50 | 0.00 | - | 4 | 5 | 62.89% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 6.35 | 6.45 | 0.00 | - | 18 | 0 | 52.34% |
© 2024 Yahoo. All rights reserved.