APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719C00020000 | 2024-01-30 11:15AM EDT | 20.00 | 12.05 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 0.00% |
| APA240719C00022500 | 2024-03-15 1:22PM EDT | 22.50 | 10.02 | 10.70 | 13.20 | 0.00 | - | 2 | 974 | 130.66% |
| APA240719C00025000 | 2024-04-22 11:11AM EDT | 25.00 | 7.75 | 6.90 | 7.20 | 0.00 | - | 16 | 160 | 53.56% |
| APA240719C00027500 | 2024-04-29 1:01PM EDT | 27.50 | 5.90 | 4.90 | 4.95 | 0.00 | - | 1 | 153 | 44.04% |
| APA240719C00030000 | 2024-04-30 1:04PM EDT | 30.00 | 3.15 | 3.05 | 3.15 | -0.85 | -21.25% | 20 | 856 | 40.09% |
| APA240719C00032500 | 2024-04-30 3:35PM EDT | 32.50 | 1.74 | 1.72 | 1.75 | -0.53 | -23.35% | 507 | 7,635 | 36.74% |
| APA240719C00035000 | 2024-04-30 1:58PM EDT | 35.00 | 0.94 | 0.87 | 0.90 | -0.26 | -21.67% | 135 | 4,169 | 35.60% |
| APA240719C00037500 | 2024-04-30 12:07PM EDT | 37.50 | 0.45 | 0.39 | 0.42 | -0.12 | -21.05% | 1 | 2,295 | 34.86% |
| APA240719C00040000 | 2024-04-30 12:58PM EDT | 40.00 | 0.18 | 0.17 | 0.20 | -0.08 | -30.77% | 41 | 1,110 | 35.25% |
| APA240719C00042500 | 2024-04-30 1:39PM EDT | 42.50 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 20 | 167 | 36.23% |
| APA240719C00045000 | 2024-04-30 11:37AM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 5 | 260 | 38.09% |
| APA240719C00047500 | 2024-04-29 3:24PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 45 | 40.23% |
| APA240719C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 65 | 42.77% |
| APA240719C00055000 | 2024-04-05 11:11AM EDT | 55.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 149 | 54.30% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 7 | 64.06% |
| APA240719P00017500 | 2024-02-13 2:56PM EDT | 17.50 | 0.13 | 0.00 | 0.24 | 0.00 | - | 2 | 129 | 70.70% |
| APA240719P00020000 | 2024-04-30 9:55AM EDT | 20.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 30 | 189 | 46.88% |
| APA240719P00022500 | 2024-04-23 2:44PM EDT | 22.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 20 | 85 | 40.63% |
| APA240719P00025000 | 2024-04-30 11:51AM EDT | 25.00 | 0.17 | 0.17 | 0.20 | -0.02 | -10.53% | 40 | 1,273 | 36.62% |
| APA240719P00027500 | 2024-04-30 12:31PM EDT | 27.50 | 0.46 | 0.47 | 0.50 | +0.11 | +31.43% | 16 | 1,660 | 33.55% |
| APA240719P00030000 | 2024-04-30 3:36PM EDT | 30.00 | 1.15 | 1.13 | 1.15 | +0.32 | +38.55% | 57 | 1,721 | 31.30% |
| APA240719P00032500 | 2024-04-30 3:19PM EDT | 32.50 | 2.29 | 2.28 | 2.31 | +0.53 | +30.11% | 80 | 1,326 | 29.54% |
| APA240719P00035000 | 2024-04-29 10:35AM EDT | 35.00 | 3.15 | 3.85 | 3.95 | 0.00 | - | 2 | 1,722 | 26.56% |
| APA240719P00037500 | 2024-04-19 1:57PM EDT | 37.50 | 5.37 | 5.70 | 6.10 | 0.00 | - | 23 | 239 | 24.61% |
| APA240719P00040000 | 2024-04-22 3:22PM EDT | 40.00 | 7.60 | 8.30 | 8.55 | 0.00 | - | 1 | 5,056 | 28.03% |
| APA240719P00042500 | 2024-04-30 12:33PM EDT | 42.50 | 10.60 | 10.85 | 11.00 | +0.60 | +6.00% | 1 | 93 | 27.34% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 45.00 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 69.68% |
| APA240719P00047500 | 2023-11-21 11:04AM EDT | 47.50 | 11.65 | 12.35 | 12.50 | 0.00 | - | - | 59 | 0.00% |
| APA240719P00055000 | 2023-11-20 11:22AM EDT | 55.00 | 17.50 | 18.70 | 18.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.