APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00017500 | 2024-04-09 2:57PM EDT | 17.50 | 17.45 | 14.70 | 15.00 | 0.00 | - | 14 | 87 | 59.03% |
| APA250117C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 13.35 | 12.50 | 12.70 | 0.00 | - | 5 | 214 | 53.59% |
| APA250117C00022500 | 2024-03-05 1:25PM EDT | 22.50 | 9.47 | 13.10 | 13.85 | 0.00 | - | 10 | 136 | 90.99% |
| APA250117C00025000 | 2024-04-29 2:11PM EDT | 25.00 | 9.05 | 8.40 | 8.50 | 0.00 | - | 4 | 283 | 46.05% |
| APA250117C00027500 | 2024-04-25 9:51AM EDT | 27.50 | 6.50 | 6.65 | 6.75 | 0.00 | - | 82 | 572 | 43.65% |
| APA250117C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 5.70 | 5.10 | 5.25 | 0.00 | - | 4 | 1,039 | 41.96% |
| APA250117C00032500 | 2024-04-25 3:58PM EDT | 32.50 | 4.17 | 3.85 | 3.95 | 0.00 | - | 41 | 3,010 | 40.20% |
| APA250117C00035000 | 2024-04-29 1:30PM EDT | 35.00 | 2.95 | 2.82 | 2.88 | -0.29 | -8.95% | 20 | 2,325 | 38.62% |
| APA250117C00037500 | 2024-04-30 10:32AM EDT | 37.50 | 2.09 | 2.01 | 2.08 | -0.22 | -9.52% | 3 | 2,436 | 37.72% |
| APA250117C00040000 | 2024-04-30 11:10AM EDT | 40.00 | 1.43 | 1.43 | 1.46 | -0.29 | -16.86% | 23 | 2,652 | 36.82% |
| APA250117C00042500 | 2024-04-17 3:48PM EDT | 42.50 | 1.22 | 1.00 | 1.02 | 0.00 | - | 3 | 836 | 36.28% |
| APA250117C00045000 | 2024-04-30 9:33AM EDT | 45.00 | 0.77 | 0.70 | 0.73 | -0.05 | -6.10% | 6 | 2,023 | 36.26% |
| APA250117C00047500 | 2024-04-26 3:26PM EDT | 47.50 | 0.61 | 0.49 | 0.52 | 0.00 | - | 30 | 2,088 | 36.23% |
| APA250117C00050000 | 2024-04-30 11:52AM EDT | 50.00 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 1 | 1,944 | 36.48% |
| APA250117C00052500 | 2024-04-17 3:17PM EDT | 52.50 | 0.33 | 0.25 | 0.28 | 0.00 | - | 50 | 428 | 36.72% |
| APA250117C00055000 | 2024-04-22 10:00AM EDT | 55.00 | 0.24 | 0.18 | 0.21 | 0.00 | - | 1 | 311 | 37.11% |
| APA250117C00057500 | 2024-04-24 10:49AM EDT | 57.50 | 0.14 | 0.12 | 0.17 | 0.00 | - | 10 | 210 | 37.89% |
| APA250117C00060000 | 2024-04-15 10:06AM EDT | 60.00 | 0.21 | 0.09 | 0.13 | 0.00 | - | 1 | 353 | 38.28% |
| APA250117C00065000 | 2024-04-30 12:00PM EDT | 65.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 80 | 120 | 39.06% |
| APA250117C00070000 | 2024-04-30 10:57AM EDT | 70.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 130 | 179 | 40.72% |
| APA250117C00075000 | 2024-04-26 11:00AM EDT | 75.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 60 | 616 | 43.56% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-04-04 10:20AM EDT | 15.00 | 0.08 | 0.08 | 0.12 | 0.00 | - | 96 | 40 | 48.44% |
| APA250117P00017500 | 2024-04-18 9:52AM EDT | 17.50 | 0.20 | 0.16 | 0.20 | 0.00 | - | 1 | 1,499 | 43.65% |
| APA250117P00020000 | 2024-04-29 12:06PM EDT | 20.00 | 0.32 | 0.33 | 0.35 | 0.00 | - | 20 | 706 | 40.23% |
| APA250117P00022500 | 2024-04-23 11:46AM EDT | 22.50 | 0.65 | 0.60 | 0.63 | 0.00 | - | 51 | 647 | 37.94% |
| APA250117P00025000 | 2024-04-24 12:21PM EDT | 25.00 | 1.00 | 1.03 | 1.07 | -0.10 | -9.09% | 3 | 3,665 | 35.96% |
| APA250117P00027500 | 2024-04-29 12:06PM EDT | 27.50 | 1.55 | 1.68 | 1.74 | 0.00 | - | 20 | 1,075 | 34.45% |
| APA250117P00030000 | 2024-04-29 11:33AM EDT | 30.00 | 2.55 | 2.58 | 2.64 | +0.13 | +5.37% | 4 | 6,253 | 32.81% |
| APA250117P00032500 | 2024-04-29 11:25AM EDT | 32.50 | 3.55 | 3.75 | 3.85 | 0.00 | - | 25 | 2,053 | 31.62% |
| APA250117P00035000 | 2024-04-29 11:22AM EDT | 35.00 | 4.90 | 5.15 | 5.25 | 0.00 | - | 57 | 2,179 | 29.61% |
| APA250117P00037500 | 2024-04-22 11:15AM EDT | 37.50 | 6.84 | 6.80 | 6.95 | 0.00 | - | 10 | 2,305 | 27.83% |
| APA250117P00040000 | 2024-04-25 10:46AM EDT | 40.00 | 8.95 | 8.70 | 8.85 | 0.00 | - | 1 | 1,603 | 25.22% |
| APA250117P00042500 | 2024-04-23 3:36PM EDT | 42.50 | 10.70 | 10.80 | 10.95 | 0.00 | - | 1 | 3,032 | 20.90% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 13.00 | 13.25 | 0.00 | - | 12 | 873 | 0.00% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 15.40 | 15.65 | 0.00 | - | 59 | 759 | 0.00% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 53.69% |
| APA250117P00055000 | 2023-11-03 12:16PM EDT | 55.00 | 16.15 | 18.50 | 19.50 | 0.00 | - | 1 | 98 | 0.00% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.60 | 24.45 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.