APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607C00025000 | 2024-05-16 10:27AM EDT | 25.00 | 5.56 | 3.45 | 6.35 | 0.00 | - | - | 1 | 137.31% |
| APA240607C00028000 | 2024-05-17 2:07PM EDT | 28.00 | 2.89 | 1.39 | 2.77 | 0.00 | - | 1 | 1 | 60.45% |
| APA240607C00029000 | 2024-05-17 3:28PM EDT | 29.00 | 2.24 | 1.15 | 1.59 | 0.00 | - | 1 | 12 | 37.11% |
| APA240607C00030000 | 2024-05-22 12:23PM EDT | 30.00 | 1.00 | 0.80 | 0.87 | -0.45 | -31.03% | 8 | 364 | 32.03% |
| APA240607C00031000 | 2024-05-22 1:18PM EDT | 31.00 | 0.50 | 0.39 | 0.43 | -0.35 | -41.18% | 8 | 828 | 30.96% |
| APA240607C00032000 | 2024-05-22 3:55PM EDT | 32.00 | 0.17 | 0.16 | 0.20 | -0.21 | -55.26% | 4 | 116 | 31.45% |
| APA240607C00033000 | 2024-05-22 10:50AM EDT | 33.00 | 0.08 | 0.05 | 0.07 | -0.11 | -57.89% | 15 | 327 | 30.47% |
| APA240607C00034000 | 2024-05-22 12:33PM EDT | 34.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 3 | 9 | 32.03% |
| APA240607C00035000 | 2024-05-15 12:19PM EDT | 35.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 3 | 62 | 35.55% |
| APA240607C00036000 | 2024-05-02 3:02PM EDT | 36.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 61 | 7 | 56.25% |
| APA240607C00037000 | 2024-04-30 10:19AM EDT | 37.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 64.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240607P00025000 | 2024-05-16 1:14PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 21 | 49.22% |
| APA240607P00026000 | 2024-05-16 1:39PM EDT | 26.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 38.67% |
| APA240607P00027000 | 2024-05-20 10:58AM EDT | 27.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 2 | 36 | 33.40% |
| APA240607P00028000 | 2024-05-22 12:21PM EDT | 28.00 | 0.10 | 0.10 | 0.12 | +0.05 | +100.00% | 40 | 244 | 30.86% |
| APA240607P00029000 | 2024-05-22 11:29AM EDT | 29.00 | 0.33 | 0.26 | 0.30 | +0.15 | +83.33% | 8 | 265 | 29.59% |
| APA240607P00030000 | 2024-05-22 1:23PM EDT | 30.00 | 0.73 | 0.61 | 0.66 | +0.33 | +82.50% | 17 | 266 | 28.81% |
| APA240607P00031000 | 2024-05-22 2:02PM EDT | 31.00 | 1.15 | 1.16 | 1.25 | +0.53 | +85.48% | 25 | 1,328 | 28.81% |
| APA240607P00032000 | 2024-05-21 10:16AM EDT | 32.00 | 1.33 | 1.42 | 2.65 | 0.00 | - | 1 | 35 | 59.28% |
| APA240607P00033000 | 2024-05-13 10:08AM EDT | 33.00 | 2.85 | 2.52 | 3.00 | 0.00 | - | 1 | 2 | 35.94% |
| APA240607P00034000 | 2024-04-29 1:18PM EDT | 34.00 | 2.11 | 2.68 | 4.85 | 0.00 | - | - | 4 | 91.50% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 35.00 | 4.60 | 3.00 | 5.90 | 0.00 | - | 2 | 0 | 104.10% |
| APA240607P00036000 | 2024-05-22 10:14AM EDT | 36.00 | 5.80 | 4.40 | 6.95 | 0.00 | - | 32 | 0 | 116.21% |
| APA240607P00037000 | 2024-05-21 1:15PM EDT | 37.00 | 6.15 | 5.60 | 8.00 | 0.00 | - | 8 | 2 | 127.73% |
| APA240607P00038000 | 2024-04-29 2:19PM EDT | 38.00 | 5.38 | 6.75 | 9.00 | 0.00 | - | - | 0 | 136.43% |
© 2024 Yahoo. All rights reserved.