APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920C00015000 | 2024-04-08 12:15PM EDT | 15.00 | 20.05 | 16.50 | 17.35 | 0.00 | - | - | 0 | 75.88% |
| APA240920C00017500 | 2024-04-16 1:40PM EDT | 17.50 | 14.95 | 14.55 | 14.65 | 0.00 | - | 101 | 172 | 70.51% |
| APA240920C00020000 | 2024-04-16 1:40PM EDT | 20.00 | 12.55 | 12.05 | 12.20 | 0.00 | - | 8 | 60 | 58.25% |
| APA240920C00022500 | 2024-04-30 1:40PM EDT | 22.50 | 9.75 | 9.70 | 9.85 | -0.83 | -7.84% | 3 | 94 | 50.54% |
| APA240920C00025000 | 2024-04-16 10:52AM EDT | 25.00 | 7.97 | 7.45 | 7.65 | 0.00 | - | 11 | 98 | 46.78% |
| APA240920C00027500 | 2024-04-22 3:37PM EDT | 27.50 | 6.20 | 5.50 | 5.60 | 0.00 | - | 1 | 229 | 41.65% |
| APA240920C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 4.45 | 3.80 | 3.95 | 0.00 | - | 1 | 613 | 39.48% |
| APA240920C00032500 | 2024-04-29 11:56AM EDT | 32.50 | 3.02 | 2.53 | 2.57 | 0.00 | - | 13 | 2,800 | 36.99% |
| APA240920C00035000 | 2024-04-30 10:50AM EDT | 35.00 | 1.65 | 1.57 | 1.61 | -0.16 | -8.84% | 6 | 999 | 35.82% |
| APA240920C00037500 | 2024-04-30 2:01PM EDT | 37.50 | 0.95 | 0.92 | 0.95 | -0.23 | -19.49% | 166 | 505 | 34.86% |
| APA240920C00040000 | 2024-04-30 1:27PM EDT | 40.00 | 0.52 | 0.51 | 0.55 | -0.16 | -23.53% | 12 | 6,248 | 34.47% |
| APA240920C00042500 | 2024-04-15 10:00AM EDT | 42.50 | 0.73 | 0.29 | 0.31 | 0.00 | - | 19 | 109 | 34.28% |
| APA240920C00045000 | 2024-04-25 3:45PM EDT | 45.00 | 0.22 | 0.16 | 0.18 | 0.00 | - | 1 | 1,483 | 34.47% |
| APA240920C00047500 | 2024-04-30 11:52AM EDT | 47.50 | 0.12 | 0.09 | 0.11 | -0.43 | -78.18% | 1 | 39 | 35.06% |
| APA240920C00050000 | 2024-04-25 3:46PM EDT | 50.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1 | 1,918 | 35.84% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 60.35% |
| APA240920P00017500 | 2024-04-26 10:48AM EDT | 17.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 135 | 48.63% |
| APA240920P00020000 | 2024-04-04 3:41PM EDT | 20.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 129 | 42.77% |
| APA240920P00022500 | 2024-04-10 10:41AM EDT | 22.50 | 0.18 | 0.21 | 0.23 | 0.00 | - | 1 | 58 | 38.57% |
| APA240920P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.38 | 0.43 | 0.47 | 0.00 | - | 937 | 1,075 | 35.69% |
| APA240920P00027500 | 2024-04-30 10:06AM EDT | 27.50 | 0.85 | 0.89 | 0.93 | +0.08 | +10.39% | 1 | 1,252 | 33.52% |
| APA240920P00030000 | 2024-04-29 1:27PM EDT | 30.00 | 1.42 | 1.67 | 1.72 | 0.00 | - | 3 | 263 | 31.98% |
| APA240920P00032500 | 2024-04-29 12:02PM EDT | 32.50 | 2.48 | 2.84 | 2.88 | 0.00 | - | 4 | 519 | 30.45% |
| APA240920P00035000 | 2024-04-24 1:38PM EDT | 35.00 | 4.35 | 4.35 | 4.45 | 0.00 | - | 1 | 537 | 29.18% |
| APA240920P00037500 | 2024-04-19 3:24PM EDT | 37.50 | 6.05 | 6.15 | 6.30 | 0.00 | - | 1 | 270 | 26.66% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 40.00 | 8.10 | 8.35 | 8.45 | 0.00 | - | 165 | 295 | 23.24% |
| APA240920P00042500 | 2024-04-17 9:45AM EDT | 42.50 | 10.05 | 10.65 | 10.95 | 0.00 | - | 96 | 473 | 27.83% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 45.00 | 11.70 | 12.95 | 13.30 | 0.00 | - | 23 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.