APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00027000 | 2024-04-23 9:59AM EDT | 27.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APA240524C00028000 | 2024-04-08 11:25AM EDT | 28.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240524C00029000 | 2024-04-24 2:11PM EDT | 29.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| APA240524C00030000 | 2024-04-24 11:15AM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 0.00% |
| APA240524C00032000 | 2024-04-29 10:52AM EDT | 32.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| APA240524C00033000 | 2024-04-29 3:57PM EDT | 33.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 17 | 51 | 1.56% |
| APA240524C00034000 | 2024-04-29 2:45PM EDT | 34.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 14 | 79 | 3.13% |
| APA240524C00035000 | 2024-04-29 3:51PM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 35 | 299 | 6.25% |
| APA240524C00036000 | 2024-04-29 11:52AM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 22 | 148 | 12.50% |
| APA240524C00037000 | 2024-04-29 9:54AM EDT | 37.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| APA240524C00038000 | 2024-04-29 9:56AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| APA240524C00039000 | 2024-04-22 2:50PM EDT | 39.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 212 | 25.00% |
| APA240524C00041000 | 2024-04-17 10:17AM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 62 | 25.00% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 30 | 25.00% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 90 | 25.00% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 25.00% |
| APA240524C00046000 | 2024-04-15 9:53AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00027000 | 2024-04-25 9:53AM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APA240524P00028000 | 2024-04-29 1:01PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 12.50% |
| APA240524P00029000 | 2024-04-29 9:42AM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 198 | 12.50% |
| APA240524P00030000 | 2024-04-29 12:13PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 65 | 179 | 6.25% |
| APA240524P00031000 | 2024-04-29 10:58AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 27 | 23 | 6.25% |
| APA240524P00032000 | 2024-04-23 3:59PM EDT | 32.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 3.13% |
| APA240524P00033000 | 2024-04-29 1:24PM EDT | 33.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 50 | 40 | 0.00% |
| APA240524P00034000 | 2024-04-29 12:18PM EDT | 34.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| APA240524P00035000 | 2024-04-17 12:11PM EDT | 35.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APA240524P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| APA240524P00038000 | 2024-04-24 9:31AM EDT | 38.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.