Mail

Australia markets open in 4 hours 5 minutes

ALL ORDS
7,932.00
+25.40(+0.32%)
AUD/USD
0.6480
-0.0090(-1.37%)
ASX 200
7,664.10
+26.70(+0.35%)
OIL
81.63
-1.00(-1.21%)
GOLD
2,305.30
-52.40(-2.22%)
Bitcoin AUD
92,086.63
-4,897.16(-5.05%)

APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.60

-1.12

(-3.42%)

As of 03:55PM EDT. Market open.

In the money

Show:ListStraddle

Callsfor16 January 2026

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
APA260116C00015000	2024-04-29 3:05PM EDT	15.00	18.15	15.35	17.25	0.00	-	3	6	45.70%
APA260116C00017500	2024-04-22 3:39PM EDT	17.50	15.80	13.45	15.55	0.00	-	100	143	49.41%
APA260116C00020000	2024-04-23 3:18PM EDT	20.00	13.75	11.90	13.20	0.00	-	1	106	42.65%
APA260116C00022500	2024-04-22 3:37PM EDT	22.50	11.90	11.15	11.50	0.00	-	100	92	42.35%
APA260116C00025000	2024-04-30 2:23PM EDT	25.00	10.08	9.75	9.95	-0.52	-4.91%	20	290	41.85%
APA260116C00027500	2024-04-23 3:57PM EDT	27.50	8.85	8.25	8.50	0.00	-	12	41	40.89%
APA260116C00030000	2024-04-22 9:30AM EDT	30.00	7.45	7.10	7.25	-0.30	-3.87%	3	380	40.31%
APA260116C00032500	2024-04-25 1:55PM EDT	32.50	6.65	6.00	6.90	0.00	-	6	620	44.42%
APA260116C00035000	2024-04-26 10:20AM EDT	35.00	5.50	5.05	5.20	-0.05	-0.90%	21	984	39.31%
APA260116C00037500	2024-04-26 10:15AM EDT	37.50	4.70	4.20	4.35	0.00	-	500	595	38.70%
APA260116C00040000	2024-04-30 2:23PM EDT	40.00	3.67	3.50	3.65	-0.33	-8.25%	20	497	38.33%
APA260116C00042500	2024-04-24 3:43PM EDT	42.50	3.25	2.05	3.05	0.00	-	1	124	37.98%
APA260116C00045000	2024-04-29 2:29PM EDT	45.00	2.85	2.26	2.55	0.00	-	5	407	37.70%
APA260116C00047500	2024-04-24 3:49PM EDT	47.50	2.20	2.03	2.29	0.00	-	1	123	38.60%
APA260116C00050000	2024-04-25 1:12PM EDT	50.00	1.85	1.51	1.92	0.00	-	5	285	38.33%
APA260116C00052500	2024-04-30 3:05PM EDT	52.50	1.52	1.33	1.52	-0.08	-5.00%	37	56	37.35%
APA260116C00055000	2024-04-24 10:16AM EDT	55.00	1.33	1.19	1.29	0.00	-	5	126	37.35%
APA260116C00060000	2024-04-17 2:07PM EDT	60.00	1.04	0.81	0.95	0.00	-	7	28	37.55%
APA260116C00065000	2024-04-30 3:31PM EDT	65.00	0.65	0.60	0.68	-0.04	-5.80%	8	399	37.40%

Putsfor16 January 2026

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
APA260116P00015000	2024-04-19 3:58PM EDT	15.00	0.55	0.46	0.60	0.00	-	3	127	44.73%
APA260116P00017500	2024-04-08 9:30AM EDT	17.50	0.68	0.84	0.90	0.00	-	17	310	41.82%
APA260116P00020000	2024-04-23 11:51AM EDT	20.00	1.30	1.29	1.41	0.00	-	1	248	40.55%
APA260116P00022500	2024-03-25 11:36AM EDT	22.50	1.79	1.80	2.06	0.00	-	1	51	39.28%
APA260116P00025000	2024-04-25 11:43AM EDT	25.00	2.67	2.60	2.74	0.00	-	5	165	37.11%
APA260116P00027500	2024-04-25 11:45AM EDT	27.50	3.55	3.55	3.70	0.00	-	3	167	36.06%
APA260116P00030000	2024-04-30 1:35PM EDT	30.00	4.60	4.55	4.70	0.00	-	102	105	34.23%
APA260116P00032500	2024-04-16 10:52AM EDT	32.50	5.87	5.80	5.95	0.00	-	100	187	33.03%
APA260116P00035000	2024-04-16 10:52AM EDT	35.00	7.15	7.20	7.35	0.00	-	100	193	31.78%
APA260116P00037500	2024-04-09 9:30AM EDT	37.50	7.35	8.70	8.90	0.00	-	20	95	30.47%
APA260116P00040000	2024-03-27 1:02PM EDT	40.00	9.95	9.85	10.15	0.00	-	20	83	26.10%
APA260116P00042500	2024-03-19 3:22PM EDT	42.50	11.70	12.00	12.25	0.00	-	3	72	26.32%
APA260116P00045000	2023-11-28 10:30AM EDT	45.00	12.10	0.00	0.00	0.00	-	2	26	0.00%
APA260116P00047500	2023-11-01 10:54AM EDT	47.50	12.70	11.60	15.50	0.00	-	-	7	0.00%
APA260116P00050000	2023-10-05 3:49PM EDT	50.00	15.98	13.70	14.60	0.00	-	-	9	0.00%
APA260116P00060000	2024-01-19 1:59PM EDT	60.00	29.88	26.40	30.90	0.00	-	1	0	50.85%