APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220C00017500 | 2024-04-08 12:22PM EDT | 17.50 | 17.80 | 14.25 | 14.65 | 0.00 | - | - | 10 | 50.10% |
| APA241220C00022500 | 2024-04-16 11:41AM EDT | 22.50 | 10.85 | 9.80 | 10.20 | 0.00 | - | 10 | 14 | 47.88% |
| APA241220C00025000 | 2024-04-23 9:30AM EDT | 25.00 | 8.60 | 7.90 | 8.05 | 0.00 | - | 5 | 72 | 42.68% |
| APA241220C00027500 | 2024-04-25 11:03AM EDT | 27.50 | 6.37 | 6.10 | 6.30 | 0.00 | - | 1 | 311 | 41.11% |
| APA241220C00030000 | 2024-04-30 12:32PM EDT | 30.00 | 4.80 | 4.55 | 4.75 | -0.40 | -7.69% | 20 | 104 | 39.31% |
| APA241220C00032500 | 2024-04-22 2:42PM EDT | 32.50 | 4.15 | 3.35 | 3.50 | 0.00 | - | 14 | 164 | 38.18% |
| APA241220C00035000 | 2024-04-30 11:15AM EDT | 35.00 | 2.57 | 2.42 | 2.48 | -0.18 | -6.55% | 581 | 776 | 36.96% |
| APA241220C00037500 | 2024-04-30 11:15AM EDT | 37.50 | 1.80 | 1.68 | 1.74 | -0.27 | -13.04% | 1 | 213 | 36.35% |
| APA241220C00040000 | 2024-04-29 3:47PM EDT | 40.00 | 1.45 | 1.15 | 1.21 | 0.00 | - | 6 | 155 | 36.01% |
| APA241220C00042500 | 2024-04-30 12:27PM EDT | 42.50 | 0.80 | 0.77 | 0.82 | -0.16 | -16.67% | 85 | 1,054 | 35.62% |
| APA241220C00045000 | 2024-04-29 9:54AM EDT | 45.00 | 0.71 | 0.52 | 0.56 | 0.00 | - | 1 | 70 | 35.55% |
| APA241220C00047500 | 2024-04-03 1:04PM EDT | 47.50 | 1.15 | 0.35 | 0.39 | 0.00 | - | 20 | 176 | 35.69% |
| APA241220C00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.37 | 0.23 | 0.28 | 0.00 | - | 1 | 53 | 36.08% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220P00015000 | 2024-04-10 3:46PM EDT | 15.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 64 | 32 | 48.63% |
| APA241220P00017500 | 2024-04-24 3:59PM EDT | 17.50 | 0.14 | 0.14 | 0.16 | 0.00 | - | 2 | 41 | 44.14% |
| APA241220P00020000 | 2024-04-24 3:53PM EDT | 20.00 | 0.30 | 0.28 | 0.32 | 0.00 | - | 6 | 63 | 41.55% |
| APA241220P00022500 | 2024-04-26 10:44AM EDT | 22.50 | 0.51 | 0.53 | 0.58 | 0.00 | - | 1 | 444 | 39.06% |
| APA241220P00025000 | 2024-04-30 11:15AM EDT | 25.00 | 0.94 | 0.95 | 1.01 | -0.05 | -5.05% | 31 | 716 | 37.09% |
| APA241220P00027500 | 2024-04-30 11:15AM EDT | 27.50 | 1.57 | 1.61 | 1.69 | -0.10 | -5.99% | 439 | 86 | 35.77% |
| APA241220P00030000 | 2024-04-30 11:15AM EDT | 30.00 | 2.46 | 2.54 | 2.60 | +0.11 | +4.68% | 152 | 328 | 34.23% |
| APA241220P00032500 | 2024-04-23 9:30AM EDT | 32.50 | 3.60 | 3.70 | 3.80 | 0.00 | - | 2 | 1,529 | 32.86% |
| APA241220P00035000 | 2024-04-04 1:54PM EDT | 35.00 | 3.68 | 5.20 | 5.30 | 0.00 | - | 51 | 266 | 31.71% |
| APA241220P00037500 | 2024-04-16 11:54AM EDT | 37.50 | 6.65 | 6.90 | 7.10 | 0.00 | - | 12 | 81 | 31.03% |
| APA241220P00040000 | 2024-04-08 3:46PM EDT | 40.00 | 6.85 | 8.85 | 9.50 | 0.00 | - | 5 | 85 | 35.43% |
| APA241220P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 8.60 | 11.05 | 11.20 | 0.00 | - | 42 | 43 | 27.93% |
| APA241220P00045000 | 2024-03-28 10:32AM EDT | 45.00 | 11.45 | 10.80 | 12.95 | 0.00 | - | 2 | 2 | 0.00% |
| APA241220P00047500 | 2024-04-09 9:54AM EDT | 47.50 | 12.85 | 15.70 | 17.00 | 0.00 | - | - | 1 | 48.76% |
© 2024 Yahoo. All rights reserved.