Australia markets close in 3 hours 10 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.43-0.35 (-0.75%)
At close: 01:00PM EST
46.55 +0.12 (+0.26%)
After hours: 04:06PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA221202C000250002022-11-23 9:59AM EST25.0022.0021.2521.60+22.00--1295.31%
APA221202C000290002022-11-23 11:02AM EST29.0017.4517.3017.60+17.45--3168.75%
APA221202C000300002022-11-23 11:02AM EST30.0016.5016.3516.600.00-810175.00%
APA221202C000310002022-10-26 8:50AM EST31.0015.150.000.000.00-400.00%
APA221202C000330002022-11-25 9:51AM EST33.0013.8713.3513.60+3.39+32.35%16140.63%
APA221202C000340002022-11-22 10:56AM EST34.0013.0112.3012.65+13.01--2129.69%
APA221202C000350002022-11-25 9:49AM EST35.0011.7311.3511.65-1.12-8.72%311128.13%
APA221202C000360002022-11-03 9:37AM EST36.0011.1810.3510.600.00--1109.38%
APA221202C000380002022-11-21 11:57AM EST38.005.558.358.600.00-203189.06%
APA221202C000390002022-11-25 12:34PM EST39.007.537.307.60+0.06+0.80%101969.53%
APA221202C000395002022-11-21 10:05AM EST39.504.806.807.20+4.80--180.47%
APA221202C000400002022-11-22 9:30AM EST40.006.486.356.650.00-14675.00%
APA221202C000405002022-11-23 9:59AM EST40.506.655.906.10+6.65--969.92%
APA221202C000410002022-11-22 1:37PM EST41.006.725.455.650.00-128772.85%
APA221202C000420002022-11-23 2:39PM EST42.005.154.504.700.00-14026867.58%
APA221202C000430002022-11-25 10:10AM EST43.004.123.603.75+0.87+26.77%165662.31%
APA221202C000435002022-11-25 12:39PM EST43.503.303.203.35+3.30-71063.18%
APA221202C000440002022-11-25 10:09AM EST44.003.322.802.91+0.16+5.06%510361.23%
APA221202C000445002022-11-22 11:42AM EST44.503.452.432.53+3.45--1260.94%
APA221202C000450002022-11-25 12:56PM EST45.002.082.062.16-0.66-24.09%1914559.47%
APA221202C000455002022-11-23 2:38PM EST45.502.301.741.82+2.30--2558.79%
APA221202C000460002022-11-25 12:56PM EST46.001.451.441.51-0.61-29.61%24559457.81%
APA221202C000465002022-11-25 12:46PM EST46.501.271.181.23+1.27-298757.13%
APA221202C000470002022-11-25 12:35PM EST47.000.980.940.99-0.52-34.67%20647956.35%
APA221202C000475002022-11-25 12:42PM EST47.500.800.730.79+0.80-11413555.66%
APA221202C000480002022-11-25 12:56PM EST48.000.580.550.61-0.31-34.83%1071,98054.69%
APA221202C000485002022-11-25 12:52PM EST48.500.460.420.46+0.46-11626454.30%
APA221202C000490002022-11-25 12:59PM EST49.000.310.310.35-0.21-40.38%11228454.00%
APA221202C000495002022-11-25 12:52PM EST49.500.260.220.26+0.26-8636053.52%
APA221202C000500002022-11-25 12:35PM EST50.000.190.160.19-0.17-47.22%5651,88253.52%
APA221202C000510002022-11-25 12:55PM EST51.000.100.080.10-0.07-41.18%4017753.52%
APA221202C000520002022-11-25 11:53AM EST52.000.070.040.06-0.17-70.83%565855.08%
APA221202C000530002022-11-22 12:15PM EST53.000.140.020.030.00-25155.47%
APA221202C000540002022-11-22 1:34PM EST54.000.080.000.030.00-53457.81%
APA221202C000550002022-11-25 12:18PM EST55.000.020.010.03-0.02-50.00%1510966.41%
APA221202C000560002022-11-21 11:31AM EST56.000.020.000.030.00-669969.53%
APA221202C000650002022-11-15 2:04PM EST65.000.090.000.050.00-1313121.88%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA221202P000250002022-11-22 9:52AM EST25.000.020.000.010.00-184612187.50%
APA221202P000290002022-11-22 9:30AM EST29.000.010.000.030.00-113162.50%
APA221202P000300002022-11-22 12:52PM EST30.000.020.000.030.00-4062151.56%
APA221202P000310002022-11-18 9:44AM EST31.000.060.000.030.00-114140.63%
APA221202P000320002022-11-21 12:22PM EST32.000.030.000.030.00-210220131.25%
APA221202P000330002022-11-21 3:57PM EST33.000.030.000.030.00-2425121.88%
APA221202P000335002022-11-23 11:15AM EST33.500.030.000.03+0.03--35117.19%
APA221202P000340002022-11-18 3:38PM EST34.000.040.000.030.00-5060112.50%
APA221202P000350002022-11-02 12:23PM EST35.000.310.010.020.00-5061103.13%
APA221202P000355002022-11-25 12:58PM EST35.500.020.010.03+0.02-500101.56%
APA221202P000360002022-11-25 10:49AM EST36.000.020.010.03-0.09-81.82%802596.88%
APA221202P000370002022-11-21 10:44AM EST37.000.150.020.060.00-32996.88%
APA221202P000375002022-11-25 10:48AM EST37.500.030.020.03+0.03-27085.94%
APA221202P000380002022-11-22 12:02PM EST38.000.050.020.030.00-10217081.25%
APA221202P000390002022-11-23 9:30AM EST39.000.060.030.040.00-11175.78%
APA221202P000395002022-11-21 11:27AM EST39.500.430.040.05+0.43--574.22%
APA221202P000400002022-11-25 10:50AM EST40.000.070.050.06-0.03-30.00%1012671.88%
APA221202P000410002022-11-25 10:13AM EST41.000.100.080.09-0.02-16.67%101,03067.58%
APA221202P000415002022-11-25 12:31PM EST41.500.100.100.12+0.10-58066.02%
APA221202P000420002022-11-25 12:24PM EST42.000.120.130.15-0.07-36.84%68064.06%
APA221202P000425002022-11-25 12:47PM EST42.500.180.170.19+0.18-53262.70%
APA221202P000430002022-11-25 12:51PM EST43.000.250.230.26-0.03-10.71%33231962.31%
APA221202P000435002022-11-25 12:25PM EST43.500.280.290.33+0.28-2012260.74%
APA221202P000440002022-11-25 12:52PM EST44.000.400.380.43-0.07-14.89%1488259.96%
APA221202P000445002022-11-25 11:12AM EST44.500.550.490.54+0.55-6958.89%
APA221202P000450002022-11-25 12:55PM EST45.000.650.630.67+0.04+6.56%19612557.91%
APA221202P000455002022-11-25 12:51PM EST45.500.790.790.85+0.79-65957.32%
APA221202P000460002022-11-25 12:54PM EST46.001.000.981.05+0.05+5.26%12423756.45%
APA221202P000465002022-11-25 12:45PM EST46.501.181.211.25+1.18-2022355.08%
APA221202P000470002022-11-25 12:45PM EST47.001.431.471.51+0.05+3.62%1817554.30%
APA221202P000475002022-11-25 12:44PM EST47.501.711.751.83+1.71-1113253.71%
APA221202P000480002022-11-25 11:13AM EST48.002.202.082.16-0.07-3.08%527253.13%
APA221202P000485002022-11-23 3:51PM EST48.502.392.422.54+2.39--352.54%
APA221202P000490002022-11-22 1:34PM EST49.002.262.763.050.00-111,83754.30%
APA221202P000495002022-11-22 1:56PM EST49.502.673.203.40+2.67--752.73%
APA221202P000500002022-11-18 3:10PM EST50.004.263.653.800.00-614851.56%
APA221202P000520002022-11-09 9:34AM EST52.005.505.455.650.00-12060.35%
APA221202P000530002022-11-23 10:02AM EST53.006.156.406.800.00-22157.03%
APA221202P000540002022-11-07 9:45AM EST54.005.557.407.750.00--650.00%
APA221202P000550002022-11-15 12:57PM EST55.006.758.458.700.00-17011056.25%
APA221202P000560002022-11-21 10:09AM EST56.0012.279.409.800.00-2376.56%
APA221202P000600002022-11-14 1:03PM EST60.0012.0413.4513.650.00-11115.63%