APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:55PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00020000 | 2024-04-22 3:36PM EDT | 20.00 | 12.55 | 11.60 | 11.70 | 0.00 | - | 1 | 1 | 103.13% |
| APA240517C00022500 | 2024-04-18 2:07PM EDT | 22.50 | 9.30 | 9.10 | 9.20 | 0.00 | - | 25 | 0 | 79.69% |
| APA240517C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 8.96 | 6.50 | 8.65 | 0.00 | - | 1 | 0 | 131.45% |
| APA240517C00027500 | 2024-04-30 10:59AM EDT | 27.50 | 4.60 | 4.15 | 6.00 | -0.30 | -6.12% | 7 | 14 | 96.19% |
| APA240517C00029000 | 2024-04-22 9:51AM EDT | 29.00 | 3.55 | 2.84 | 2.89 | 0.00 | - | - | 3 | 42.97% |
| APA240517C00029500 | 2024-04-22 10:41AM EDT | 29.50 | 3.35 | 2.43 | 2.48 | 0.00 | - | - | 3 | 41.90% |
| APA240517C00030000 | 2024-04-30 3:38PM EDT | 30.00 | 2.09 | 2.06 | 2.23 | -0.84 | -28.67% | 11 | 352 | 46.68% |
| APA240517C00030500 | 2024-04-22 2:00PM EDT | 30.50 | 2.66 | 1.73 | 1.76 | 0.00 | - | - | 59 | 40.92% |
| APA240517C00031000 | 2024-04-25 10:23AM EDT | 31.00 | 1.63 | 1.43 | 1.46 | 0.00 | - | - | 6 | 40.92% |
| APA240517C00031500 | 2024-04-30 3:00PM EDT | 31.50 | 1.21 | 1.17 | 1.19 | -0.36 | -22.93% | 179 | 39 | 40.77% |
| APA240517C00032000 | 2024-04-30 2:33PM EDT | 32.00 | 1.02 | 0.92 | 0.94 | -0.43 | -29.66% | 103 | 1,373 | 40.09% |
| APA240517C00032500 | 2024-04-30 3:28PM EDT | 32.50 | 0.76 | 0.72 | 0.74 | -0.44 | -36.67% | 440 | 5,256 | 39.94% |
| APA240517C00033000 | 2024-04-30 3:00PM EDT | 33.00 | 0.59 | 0.54 | 0.57 | -0.42 | -41.58% | 6 | 368 | 39.70% |
| APA240517C00033500 | 2024-04-29 12:02PM EDT | 33.50 | 0.78 | 0.41 | 0.43 | 0.00 | - | 10 | 28 | 39.45% |
| APA240517C00034000 | 2024-04-30 3:00PM EDT | 34.00 | 0.32 | 0.29 | 0.32 | -0.24 | -42.86% | 14 | 448 | 39.26% |
| APA240517C00034500 | 2024-04-30 12:35PM EDT | 34.50 | 0.23 | 0.21 | 0.23 | -0.20 | -46.51% | 5 | 116 | 38.87% |
| APA240517C00035000 | 2024-04-30 3:34PM EDT | 35.00 | 0.17 | 0.16 | 0.17 | -0.15 | -46.87% | 175 | 6,503 | 39.06% |
| APA240517C00035500 | 2024-04-29 12:39PM EDT | 35.50 | 0.17 | 0.11 | 0.12 | -0.08 | -32.00% | 4 | 85 | 39.06% |
| APA240517C00036000 | 2024-04-30 3:17PM EDT | 36.00 | 0.09 | 0.08 | 0.09 | -0.09 | -50.00% | 25 | 63 | 39.65% |
| APA240517C00036500 | 2024-04-26 1:01PM EDT | 36.50 | 0.13 | 0.05 | 0.07 | 0.00 | - | 7 | 66 | 40.43% |
| APA240517C00037000 | 2024-04-29 12:29PM EDT | 37.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 5 | 35 | 40.63% |
| APA240517C00037500 | 2024-04-30 3:26PM EDT | 37.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 30 | 4,144 | 41.80% |
| APA240517C00038000 | 2024-04-23 2:28PM EDT | 38.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | - | 11 | 44.14% |
| APA240517C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 698 | 48.44% |
| APA240517C00042500 | 2024-04-22 9:33AM EDT | 42.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 5 | 377 | 71.48% |
| APA240517C00045000 | 2024-04-19 1:15PM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 154 | 157.42% |
| APA240517C00047500 | 2024-04-04 10:37AM EDT | 47.50 | 0.02 | 0.00 | 0.69 | 0.00 | - | 100 | 98 | 125.78% |
| APA240517C00050000 | 2024-04-03 9:34AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 96.88% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00020000 | 2024-03-14 11:14AM EDT | 20.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 5 | 101.56% |
| APA240517P00022500 | 2024-04-24 2:30PM EDT | 22.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 49 | 73.44% |
| APA240517P00025000 | 2024-04-29 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 86 | 50.00% |
| APA240517P00027000 | 2024-04-26 1:45PM EDT | 27.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 50 | 204 | 40.04% |
| APA240517P00027500 | 2024-04-29 11:37AM EDT | 27.50 | 0.04 | 0.04 | 0.06 | 0.00 | - | 41 | 2,064 | 39.06% |
| APA240517P00028000 | 2024-04-23 10:33AM EDT | 28.00 | 0.13 | 0.07 | 0.09 | 0.00 | - | - | 2 | 38.48% |
| APA240517P00028500 | 2024-04-24 9:49AM EDT | 28.50 | 0.19 | 0.11 | 0.13 | 0.00 | - | - | 1 | 37.50% |
| APA240517P00029000 | 2024-04-26 1:56PM EDT | 29.00 | 0.14 | 0.18 | 0.20 | 0.00 | - | 64 | 87 | 37.70% |
| APA240517P00029500 | 2024-04-30 10:10AM EDT | 29.50 | 0.17 | 0.27 | 0.30 | -0.15 | -46.87% | 9 | 36 | 37.89% |
| APA240517P00030000 | 2024-04-30 2:59PM EDT | 30.00 | 0.37 | 0.40 | 0.43 | +0.18 | +94.74% | 91 | 6,265 | 38.14% |
| APA240517P00030500 | 2024-04-30 12:51PM EDT | 30.50 | 0.55 | 0.56 | 0.59 | +0.06 | +12.24% | 2 | 132 | 38.18% |
| APA240517P00031000 | 2024-04-30 3:00PM EDT | 31.00 | 0.71 | 0.76 | 0.79 | +0.33 | +86.84% | 107 | 675 | 38.38% |
| APA240517P00031500 | 2024-04-30 2:25PM EDT | 31.50 | 0.86 | 1.00 | 1.02 | +0.31 | +56.36% | 61 | 276 | 38.28% |
| APA240517P00032000 | 2024-04-30 2:29PM EDT | 32.00 | 1.15 | 1.25 | 1.28 | +0.34 | +41.98% | 43 | 167 | 37.94% |
| APA240517P00032500 | 2024-04-30 3:17PM EDT | 32.50 | 1.53 | 1.55 | 1.58 | +0.56 | +57.73% | 20 | 3,578 | 37.70% |
| APA240517P00033000 | 2024-04-30 2:00PM EDT | 33.00 | 1.74 | 1.88 | 1.92 | +0.58 | +50.00% | 74 | 61 | 37.70% |
| APA240517P00033500 | 2024-04-30 10:35AM EDT | 33.50 | 1.95 | 2.24 | 2.28 | +0.38 | +24.20% | 1 | 52 | 37.21% |
| APA240517P00034000 | 2024-04-22 12:46PM EDT | 34.00 | 2.17 | 2.57 | 2.67 | 0.00 | - | - | 10 | 36.72% |
| APA240517P00035000 | 2024-04-30 3:17PM EDT | 35.00 | 3.46 | 3.50 | 3.55 | +0.94 | +37.30% | 40 | 2,319 | 37.70% |
| APA240517P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 3.20 | 3.95 | 4.15 | 0.00 | - | - | 20 | 48.05% |
| APA240517P00036000 | 2024-04-29 10:58AM EDT | 36.00 | 3.55 | 4.40 | 4.50 | 0.00 | - | 1 | 6 | 40.63% |
| APA240517P00036500 | 2024-04-23 1:59PM EDT | 36.50 | 4.25 | 4.65 | 5.00 | 0.00 | - | - | 4 | 43.75% |
| APA240517P00037500 | 2024-04-29 10:04AM EDT | 37.50 | 4.70 | 5.85 | 5.95 | 0.00 | - | 4 | 186 | 43.36% |
| APA240517P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 6.30 | 5.65 | 6.50 | 0.00 | - | - | 27 | 52.73% |
| APA240517P00040000 | 2024-04-23 9:30AM EDT | 40.00 | 7.75 | 8.35 | 8.45 | 0.00 | - | 2 | 4 | 56.25% |
| APA240517P00041000 | 2024-04-24 10:48AM EDT | 41.00 | 9.05 | 9.35 | 9.45 | 0.00 | - | - | 0 | 60.94% |
| APA240517P00042500 | 2024-04-12 10:34AM EDT | 42.50 | 7.85 | 10.25 | 10.95 | 0.00 | - | 23 | 0 | 67.58% |
| APA240517P00045000 | 2024-04-10 1:22PM EDT | 45.00 | 10.55 | 13.35 | 13.50 | 0.00 | - | - | 0 | 71.09% |
| APA240517P00047500 | 2024-04-08 12:15PM EDT | 47.50 | 12.65 | 15.15 | 15.95 | 0.00 | - | - | 0 | 87.89% |
© 2024 Yahoo. All rights reserved.