APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241018C00015000 | 2024-03-25 3:34PM EDT | 15.00 | 19.60 | 16.25 | 18.25 | 0.00 | - | - | 2 | 81.84% |
| APA241018C00025000 | 2024-04-30 9:34AM EDT | 25.00 | 8.51 | 7.75 | 8.00 | -0.34 | -3.84% | 2 | 58 | 47.88% |
| APA241018C00027500 | 2024-03-28 3:13PM EDT | 27.50 | 8.15 | 4.80 | 6.55 | 0.00 | - | 1 | 1 | 50.64% |
| APA241018C00030000 | 2024-04-30 11:18AM EDT | 30.00 | 4.25 | 4.25 | 4.40 | -0.30 | -6.59% | 1 | 107 | 41.04% |
| APA241018C00032500 | 2024-04-26 10:11AM EDT | 32.50 | 3.18 | 2.95 | 3.05 | 0.00 | - | 11 | 62 | 38.92% |
| APA241018C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 2.22 | 1.93 | 1.98 | 0.00 | - | 2 | 132 | 36.89% |
| APA241018C00037500 | 2024-04-30 11:46AM EDT | 37.50 | 1.26 | 1.21 | 1.25 | -0.05 | -3.82% | 5 | 422 | 35.77% |
| APA241018C00040000 | 2024-04-30 9:34AM EDT | 40.00 | 0.79 | 0.72 | 0.76 | -0.09 | -10.23% | 4 | 194 | 34.96% |
| APA241018C00042500 | 2024-04-30 11:23AM EDT | 42.50 | 0.43 | 0.42 | 0.46 | -0.09 | -17.31% | 2 | 110 | 34.62% |
| APA241018C00045000 | 2024-04-29 12:02PM EDT | 45.00 | 0.33 | 0.24 | 0.28 | 0.00 | - | 3 | 71 | 34.57% |
| APA241018C00047500 | 2024-04-24 10:48AM EDT | 47.50 | 0.19 | 0.14 | 0.17 | 0.00 | - | 5 | 11 | 34.67% |
| APA241018C00050000 | 2024-04-30 10:14AM EDT | 50.00 | 0.09 | 0.08 | 0.11 | -0.06 | -40.00% | 1 | 14 | 35.16% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241018P00015000 | 2024-04-03 10:19AM EDT | 15.00 | 0.03 | 0.00 | 2.17 | 0.00 | - | 1 | 7 | 102.54% |
| APA241018P00017500 | 2024-04-03 10:19AM EDT | 17.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 3 | 46.48% |
| APA241018P00020000 | 2024-04-18 3:17PM EDT | 20.00 | 0.18 | 0.13 | 0.16 | 0.00 | - | 2 | 23 | 41.60% |
| APA241018P00022500 | 2024-03-28 3:33PM EDT | 22.50 | 0.29 | 0.26 | 0.30 | 0.00 | - | 4 | 7 | 37.89% |
| APA241018P00025000 | 2024-04-30 9:59AM EDT | 25.00 | 0.55 | 0.55 | 0.59 | +0.02 | +3.77% | 9 | 679 | 35.50% |
| APA241018P00027500 | 2024-04-29 12:24PM EDT | 27.50 | 0.94 | 1.05 | 1.09 | 0.00 | - | 15 | 105 | 33.40% |
| APA241018P00030000 | 2024-04-29 3:08PM EDT | 30.00 | 1.74 | 1.84 | 1.90 | 0.00 | - | 2 | 146 | 31.81% |
| APA241018P00032500 | 2024-04-30 9:55AM EDT | 32.50 | 2.95 | 2.97 | 3.05 | -0.20 | -6.35% | 4 | 143 | 30.25% |
| APA241018P00035000 | 2024-04-19 10:27AM EDT | 35.00 | 4.25 | 4.40 | 4.55 | 0.00 | - | 11 | 22 | 28.59% |
| APA241018P00037500 | 2024-04-29 9:47AM EDT | 37.50 | 5.75 | 6.20 | 6.30 | 0.00 | - | 99 | 49 | 25.44% |
| APA241018P00040000 | 2024-04-30 9:34AM EDT | 40.00 | 7.76 | 8.25 | 8.40 | -0.24 | -3.00% | 2 | 150 | 21.97% |
© 2024 Yahoo. All rights reserved.