APA - Apache Corporation

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA191220C000125002019-12-04 2:53PM EST12.506.308.759.000.00-100196.88%
APA191220C000150002019-12-04 9:47AM EST15.003.956.256.500.00-40135.94%
APA191220C000160002019-12-04 10:08AM EST16.005.535.255.50+2.54+84.95%50114.06%
APA191220C000170002019-12-10 10:16AM EST17.003.984.254.500.00-4093.75%
APA191220C000175002019-12-11 3:47PM EST17.503.823.754.000.00-11082.81%
APA191220C000180002019-12-11 2:12PM EST18.003.573.253.50-0.23-6.05%5073.44%
APA191220C000185002019-12-13 11:13AM EST18.503.082.802.98-0.63-16.98%1069.53%
APA191220C000190002019-12-13 1:04PM EST19.002.632.322.46-0.53-16.77%11058.59%
APA191220C000195002019-12-13 10:24AM EST19.502.171.871.98-0.50-18.73%24056.64%
APA191220C000200002019-12-13 3:58PM EST20.001.511.431.52-0.68-31.05%142052.73%
APA191220C000205002019-12-13 3:40PM EST20.501.111.051.12-0.67-37.64%30052.34%
APA191220C000210002019-12-13 3:51PM EST21.000.760.730.78-0.52-40.62%109051.95%
APA191220C000215002019-12-13 3:56PM EST21.500.510.480.59-0.51-50.00%108055.47%
APA191220C000220002019-12-13 3:02PM EST22.000.320.310.38-0.40-55.56%405055.66%
APA191220C000225002019-12-13 3:58PM EST22.500.230.190.31-0.28-54.90%214060.16%
APA191220C000230002019-12-13 3:28PM EST23.000.140.120.21-0.19-57.58%145061.91%
APA191220C000235002019-12-13 11:37AM EST23.500.120.080.10-0.13-52.00%1,629060.55%
APA191220C000240002019-12-13 1:30PM EST24.000.090.050.08-0.06-40.00%40064.06%
APA191220C000245002019-12-11 11:09AM EST24.500.170.020.110.00-1072.66%
APA191220C000250002019-12-13 3:58PM EST25.000.040.030.11-0.05-55.56%1,642081.64%
APA191220C000255002019-12-13 3:02PM EST25.500.030.000.08-0.05-62.50%8079.69%
APA191220C000260002019-12-13 2:49PM EST26.000.030.020.07-0.07-70.00%12088.28%
APA191220C000265002019-12-12 11:27AM EST26.500.060.000.000.00-3050.00%
APA191220C000270002019-12-10 3:59PM EST27.000.040.000.060.00-3095.31%
APA191220C000275002019-12-13 3:11PM EST27.500.040.000.04+0.01+33.33%64095.31%
APA191220C000280002019-12-13 3:20PM EST28.000.030.000.10-0.02-40.00%30116.41%
APA191220C000285002019-12-13 11:13AM EST28.500.030.000.030.00-10101.56%
APA191220C000290002019-12-06 3:32PM EST29.000.020.000.080.00-130123.44%
APA191220C000295002019-12-06 12:05PM EST29.500.040.000.020.00-50106.25%
APA191220C000300002019-12-13 3:43PM EST30.000.020.000.09+0.01+100.00%350137.50%
APA191220C000310002019-12-12 12:07PM EST31.000.020.000.050.00-200135.94%
APA191220C000325002019-12-12 10:06AM EST32.500.040.000.10+0.03+300.00%20165.63%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA191220P000125002019-12-13 9:37AM EST12.500.010.000.000.00-2050.00%
APA191220P000150002019-12-13 9:40AM EST15.000.010.000.010.00-110109.38%
APA191220P000160002019-12-13 2:35PM EST16.000.010.000.030.00-310106.25%
APA191220P000170002019-12-13 10:58AM EST17.000.040.000.04+0.03+300.00%2090.63%
APA191220P000175002019-12-13 3:58PM EST17.500.010.000.020.00-4,285071.88%
APA191220P000180002019-12-13 3:51PM EST18.000.020.000.030.00-11067.19%
APA191220P000185002019-12-13 2:10PM EST18.500.030.020.03+0.02+200.00%127063.28%
APA191220P000190002019-12-13 3:55PM EST19.000.030.010.070.00-77058.59%
APA191220P000195002019-12-13 3:02PM EST19.500.070.050.09+0.01+16.67%112055.47%
APA191220P000200002019-12-13 3:58PM EST20.000.160.120.16+0.07+77.78%1,361055.08%
APA191220P000205002019-12-13 3:42PM EST20.500.230.210.23+0.08+53.33%933050.78%
APA191220P000210002019-12-13 3:58PM EST21.000.370.370.41+0.08+27.59%324050.59%
APA191220P000215002019-12-13 3:37PM EST21.500.660.620.66+0.25+60.98%255051.37%
APA191220P000220002019-12-13 3:40PM EST22.000.970.940.99+0.34+53.97%460052.54%
APA191220P000225002019-12-13 3:48PM EST22.501.371.331.39+0.44+47.31%528055.66%
APA191220P000230002019-12-13 3:55PM EST23.001.781.721.81+0.53+42.40%33054.69%
APA191220P000235002019-12-13 11:13AM EST23.502.112.182.27+0.46+27.88%4057.42%
APA191220P000240002019-12-13 1:03PM EST24.002.542.622.77-0.75-22.80%6058.98%
APA191220P000245002019-12-04 12:25PM EST24.505.553.053.300.00-1059.38%
APA191220P000250002019-12-13 3:56PM EST25.003.703.603.75+0.72+24.16%26066.41%
APA191220P000255002019-11-26 12:06PM EST25.502.804.054.300.00-1073.44%
APA191220P000260002019-12-02 9:42AM EST26.006.854.554.750.00-2050.00%
APA191220P000275002019-12-02 9:32AM EST27.505.926.006.30-2.08-26.00%10050.00%
APA191220P000280002019-11-27 12:38PM EST28.005.446.506.800.00--050.00%
APA191220P000290002019-12-03 3:54PM EST29.0010.507.507.750.00-10146.09%
APA191220P000300002019-11-19 10:49AM EST30.007.708.558.750.00-1050.00%
APA191220P000310002019-12-05 11:25AM EST31.0012.359.559.750.00-13050.00%
APA191220P000325002019-11-08 9:53AM EST32.509.2011.0511.250.00-1050.00%