APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705C00024000 | 2024-06-10 9:34AM EDT | 24.00 | 5.17 | 4.10 | 4.30 | 0.00 | - | - | 2 | 57.81% |
| APA240705C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 2.80 | 2.94 | 4.30 | 0.00 | - | 2 | 2 | 78.71% |
| APA240705C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 2.63 | 2.05 | 2.45 | 0.00 | - | 2 | 2 | 52.34% |
| APA240705C00027000 | 2024-06-21 3:23PM EDT | 27.00 | 1.44 | 1.31 | 1.52 | -0.39 | -21.31% | 161 | 222 | 40.33% |
| APA240705C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.76 | 0.68 | 0.87 | -0.08 | -9.52% | 56 | 76 | 37.60% |
| APA240705C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 0.28 | 0.29 | 0.32 | -0.14 | -33.33% | 37 | 134 | 30.47% |
| APA240705C00030000 | 2024-06-21 2:15PM EDT | 30.00 | 0.12 | 0.10 | 0.13 | -0.09 | -42.86% | 22 | 237 | 31.45% |
| APA240705C00031000 | 2024-06-21 3:49PM EDT | 31.00 | 0.05 | 0.03 | 0.07 | -0.04 | -44.44% | 23 | 130 | 35.16% |
| APA240705C00032000 | 2024-06-21 1:51PM EDT | 32.00 | 0.03 | 0.01 | 0.11 | -0.04 | -57.14% | 200 | 701 | 48.44% |
| APA240705C00033000 | 2024-06-12 9:34AM EDT | 33.00 | 0.17 | 0.01 | 0.43 | 0.00 | - | 4 | 239 | 67.77% |
| APA240705C00034000 | 2024-05-24 1:45PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 107.03% |
| APA240705C00035000 | 2024-06-10 2:22PM EDT | 35.00 | 0.04 | 0.00 | 1.26 | 0.00 | - | 1 | 5 | 116.11% |
| APA240705C00036000 | 2024-06-06 2:45PM EDT | 36.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 100 | 60 | 125.39% |
| APA240705C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 100 | 100 | 122.07% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705P00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.04 | 0.00 | 1.08 | 0.00 | - | 1 | 1 | 144.53% |
| APA240705P00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.10 | 0.02 | 0.82 | 0.00 | - | 4 | 26 | 71.48% |
| APA240705P00026000 | 2024-06-18 3:51PM EDT | 26.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 4 | 13 | 32.23% |
| APA240705P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 0.21 | 0.19 | 0.24 | 0.00 | - | 213 | 148 | 29.88% |
| APA240705P00028000 | 2024-06-21 3:42PM EDT | 28.00 | 0.51 | 0.53 | 0.58 | -0.03 | -5.56% | 59 | 241 | 28.52% |
| APA240705P00029000 | 2024-06-21 2:26PM EDT | 29.00 | 1.20 | 0.94 | 1.19 | -0.06 | -4.76% | 7 | 105 | 28.42% |
| APA240705P00030000 | 2024-06-21 2:58PM EDT | 30.00 | 2.01 | 1.57 | 2.32 | +0.23 | +12.92% | 35 | 86 | 49.12% |
| APA240705P00031000 | 2024-06-18 9:34AM EDT | 31.00 | 2.87 | 2.71 | 3.00 | +0.12 | +4.36% | 2 | 29 | 37.50% |
| APA240705P00032000 | 2024-06-18 10:53AM EDT | 32.00 | 3.70 | 2.52 | 5.10 | 0.00 | - | 39 | 40 | 115.72% |
| APA240705P00033000 | 2024-06-07 10:39AM EDT | 33.00 | 3.80 | 3.85 | 6.10 | 0.00 | - | 1 | 0 | 50.39% |
| APA240705P00036000 | 2024-05-29 10:55AM EDT | 36.00 | 6.75 | 6.70 | 9.15 | 0.00 | - | - | 0 | 56.25% |
| APA240705P00037000 | 2024-05-29 11:45AM EDT | 37.00 | 7.91 | 7.70 | 9.05 | 0.00 | - | - | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.