APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621C00017500 | 2024-02-02 11:18AM EDT | 17.50 | 13.23 | 12.30 | 14.00 | 0.00 | - | 10 | 19 | 0.00% |
| APA240621C00020000 | 2024-03-20 1:12PM EDT | 20.00 | 13.30 | 10.70 | 14.00 | 0.00 | - | 1 | 10 | 139.75% |
| APA240621C00022500 | 2024-02-22 2:24PM EDT | 22.50 | 8.24 | 9.40 | 13.30 | 0.00 | - | 3 | 14 | 109.57% |
| APA240621C00025000 | 2024-04-25 1:38PM EDT | 25.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA240621C00027500 | 2024-04-29 1:01PM EDT | 27.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APA240621C00030000 | 2024-04-29 1:06PM EDT | 30.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240621C00032500 | 2024-04-29 3:54PM EDT | 32.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| APA240621C00035000 | 2024-04-29 3:53PM EDT | 35.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| APA240621C00037500 | 2024-04-29 3:21PM EDT | 37.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| APA240621C00040000 | 2024-04-29 1:56PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| APA240621C00042500 | 2024-04-29 1:00PM EDT | 42.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240621C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| APA240621C00047500 | 2024-04-22 10:07AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240621C00050000 | 2024-04-16 3:46PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APA240621C00052500 | 2024-03-13 10:10AM EDT | 52.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 326 | 54.69% |
| APA240621C00055000 | 2024-04-05 12:33PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| APA240621C00060000 | 2024-04-10 2:14PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240621C00065000 | 2024-02-15 10:57AM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 24 | 92 | 84.18% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621P00015000 | 2024-04-25 10:29AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA240621P00017500 | 2024-04-04 3:00PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| APA240621P00020000 | 2024-04-25 3:28PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240621P00022500 | 2024-04-12 9:53AM EDT | 22.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| APA240621P00025000 | 2024-04-25 3:20PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| APA240621P00027500 | 2024-04-29 12:30PM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| APA240621P00030000 | 2024-04-29 12:52PM EDT | 30.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APA240621P00032500 | 2024-04-29 2:34PM EDT | 32.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| APA240621P00035000 | 2024-04-29 11:07AM EDT | 35.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APA240621P00037500 | 2024-04-26 3:42PM EDT | 37.50 | 5.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240621P00040000 | 2024-04-29 10:38AM EDT | 40.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APA240621P00042500 | 2024-01-26 1:51PM EDT | 42.50 | 10.70 | 10.80 | 14.35 | 0.00 | - | 1 | 21 | 116.31% |
| APA240621P00045000 | 2024-04-25 3:20PM EDT | 45.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA240621P00047500 | 2024-01-31 4:13PM EDT | 47.50 | 15.94 | 15.80 | 19.40 | 0.00 | - | 40 | 0 | 137.11% |
| APA240621P00050000 | 2023-12-26 11:56AM EDT | 50.00 | 13.55 | 17.35 | 18.20 | 0.00 | - | 1 | 0 | 81.64% |
| APA240621P00052500 | 2023-11-16 11:22AM EDT | 52.50 | 16.95 | 16.75 | 17.50 | 0.00 | - | 3 | 8 | 0.00% |
| APA240621P00055000 | 2023-11-15 11:33AM EDT | 55.00 | 16.95 | 19.65 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00065000 | 2023-08-30 11:51AM EDT | 65.00 | 21.33 | 23.70 | 24.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.