APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220812C00025000 | 2022-07-28 12:57PM EDT | 25.00 | 10.88 | 6.70 | 6.85 | 0.00 | - | 30 | 30 | 91.41% |
| APA220812C00026000 | 2022-08-02 10:20AM EDT | 26.00 | 9.60 | 5.75 | 5.90 | 0.00 | - | 2 | 1 | 95.31% |
| APA220812C00027000 | 2022-08-05 12:55PM EDT | 27.00 | 5.68 | 4.75 | 4.90 | +5.68 | - | 1 | 0 | 80.47% |
| APA220812C00027500 | 2022-08-04 3:46PM EDT | 27.50 | 3.40 | 4.30 | 4.45 | +3.40 | - | - | 5 | 82.42% |
| APA220812C00028000 | 2022-08-04 3:49PM EDT | 28.00 | 3.05 | 3.85 | 3.95 | 0.00 | - | 1 | 4 | 78.13% |
| APA220812C00028500 | 2022-08-04 3:49PM EDT | 28.50 | 2.65 | 3.40 | 3.50 | +2.65 | - | - | 36 | 76.17% |
| APA220812C00029000 | 2022-08-04 3:49PM EDT | 29.00 | 2.28 | 2.92 | 3.05 | +2.28 | - | - | 53 | 71.29% |
| APA220812C00029500 | 2022-08-05 12:53PM EDT | 29.50 | 3.25 | 2.54 | 2.64 | +3.25 | - | 7 | 0 | 71.88% |
| APA220812C00030000 | 2022-08-05 3:38PM EDT | 30.00 | 2.29 | 2.15 | 2.21 | +0.28 | +13.93% | 23 | 47 | 68.95% |
| APA220812C00030500 | 2022-08-01 10:30AM EDT | 30.50 | 5.25 | 1.72 | 1.86 | 0.00 | - | - | 12 | 65.92% |
| APA220812C00031000 | 2022-08-05 12:05PM EDT | 31.00 | 1.96 | 1.45 | 1.53 | +0.94 | +92.16% | 361 | 438 | 66.89% |
| APA220812C00031500 | 2022-08-05 3:35PM EDT | 31.50 | 1.29 | 1.16 | 1.21 | +0.40 | +44.94% | 99 | 138 | 65.23% |
| APA220812C00032000 | 2022-08-05 3:55PM EDT | 32.00 | 0.93 | 0.91 | 0.98 | +0.26 | +38.81% | 919 | 1,013 | 65.33% |
| APA220812C00032500 | 2022-08-05 3:39PM EDT | 32.50 | 0.79 | 0.72 | 0.74 | +0.21 | +36.21% | 350 | 108 | 64.75% |
| APA220812C00033000 | 2022-08-05 3:59PM EDT | 33.00 | 0.57 | 0.55 | 0.59 | +0.17 | +42.50% | 417 | 149 | 65.43% |
| APA220812C00033500 | 2022-08-05 2:51PM EDT | 33.50 | 0.57 | 0.40 | 0.45 | +0.26 | +83.87% | 14 | 45 | 64.84% |
| APA220812C00034000 | 2022-08-05 3:44PM EDT | 34.00 | 0.34 | 0.31 | 0.34 | +0.08 | +30.77% | 220 | 659 | 65.63% |
| APA220812C00034500 | 2022-08-05 3:40PM EDT | 34.50 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 241 | 380 | 66.41% |
| APA220812C00035000 | 2022-08-05 3:56PM EDT | 35.00 | 0.18 | 0.17 | 0.20 | -0.14 | -43.75% | 268 | 448 | 67.19% |
| APA220812C00035500 | 2022-08-05 2:24PM EDT | 35.50 | 0.21 | 0.12 | 0.14 | +0.06 | +40.00% | 79 | 19 | 66.80% |
| APA220812C00036000 | 2022-08-05 1:35PM EDT | 36.00 | 0.15 | 0.09 | 0.11 | +0.05 | +50.00% | 42 | 449 | 68.36% |
| APA220812C00036500 | 2022-08-05 11:38AM EDT | 36.50 | 0.12 | 0.07 | 0.08 | 0.00 | - | 200 | 160 | 69.14% |
| APA220812C00037000 | 2022-08-05 3:16PM EDT | 37.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 558 | 419 | 69.92% |
| APA220812C00037500 | 2022-08-05 1:14PM EDT | 37.50 | 0.07 | 0.04 | 0.05 | -0.02 | -22.22% | 90 | 185 | 71.88% |
| APA220812C00038000 | 2022-08-05 1:49PM EDT | 38.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 76 | 73.44% |
| APA220812C00038500 | 2022-08-04 11:01AM EDT | 38.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 10 | 41 | 73.44% |
| APA220812C00039000 | 2022-08-05 10:09AM EDT | 39.00 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 25 | 115 | 78.13% |
| APA220812C00039500 | 2022-08-01 3:13PM EDT | 39.50 | 0.61 | 0.01 | 0.03 | 0.00 | - | 4 | 5 | 78.91% |
| APA220812C00040000 | 2022-08-05 11:16AM EDT | 40.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 183 | 82.81% |
| APA220812C00040500 | 2022-08-02 2:44PM EDT | 40.50 | 0.33 | 0.00 | 0.03 | 0.00 | - | - | 1 | 82.81% |
| APA220812C00041000 | 2022-08-05 2:28PM EDT | 41.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 29 | 87.50% |
| APA220812C00041500 | 2022-08-04 11:11AM EDT | 41.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 150 | 90.63% |
| APA220812C00042000 | 2022-08-05 11:16AM EDT | 42.00 | 0.03 | 0.00 | 0.03 | -0.15 | -83.33% | 1 | 161 | 93.75% |
| APA220812C00043000 | 2022-08-03 10:35AM EDT | 43.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 100.00% |
| APA220812C00044000 | 2022-08-04 1:16PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 19 | 106.25% |
| APA220812C00045000 | 2022-08-05 10:31AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 2 | 38 | 112.50% |
| APA220812C00046000 | 2022-07-05 10:54AM EDT | 46.00 | 0.30 | 0.01 | 0.03 | 0.00 | - | - | 50 | 123.44% |
| APA220812C00047000 | 2022-07-11 10:20AM EDT | 47.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | - | 14 | 125.00% |
| APA220812C00050000 | 2022-07-28 11:50AM EDT | 50.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 142.19% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA220812P00020000 | 2022-08-05 10:50AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 0 | 134.38% |
| APA220812P00022000 | 2022-07-14 11:23AM EDT | 22.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | - | 1 | 125.00% |
| APA220812P00024000 | 2022-08-04 3:39PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 96.88% |
| APA220812P00024500 | 2022-08-05 1:50PM EDT | 24.50 | 0.01 | 0.02 | 0.03 | +0.01 | - | 1 | 75 | 98.44% |
| APA220812P00025000 | 2022-08-04 3:24PM EDT | 25.00 | 0.04 | 0.02 | 0.03 | +0.04 | - | - | 50 | 91.41% |
| APA220812P00026000 | 2022-08-01 10:45AM EDT | 26.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 20 | 27 | 86.72% |
| APA220812P00026500 | 2022-08-04 10:56AM EDT | 26.50 | 0.11 | 0.05 | 0.06 | 0.00 | - | 4 | 5 | 82.81% |
| APA220812P00027000 | 2022-08-05 11:29AM EDT | 27.00 | 0.06 | 0.06 | 0.09 | -0.07 | -53.85% | 5 | 358 | 80.47% |
| APA220812P00027500 | 2022-08-05 9:30AM EDT | 27.50 | 0.31 | 0.09 | 0.11 | +0.31 | - | 2 | 33 | 78.13% |
| APA220812P00028000 | 2022-08-05 1:49PM EDT | 28.00 | 0.11 | 0.12 | 0.14 | -0.19 | -63.33% | 10 | 43 | 75.20% |
| APA220812P00028500 | 2022-08-05 1:19PM EDT | 28.50 | 0.13 | 0.16 | 0.19 | -0.26 | -66.67% | 9 | 14 | 73.24% |
| APA220812P00029000 | 2022-08-05 12:15PM EDT | 29.00 | 0.19 | 0.22 | 0.25 | -0.39 | -67.24% | 62 | 156 | 71.29% |
| APA220812P00029500 | 2022-08-04 3:54PM EDT | 29.50 | 0.75 | 0.30 | 0.33 | 0.00 | - | 21 | 31 | 69.63% |
| APA220812P00030000 | 2022-08-05 3:57PM EDT | 30.00 | 0.43 | 0.40 | 0.43 | -0.46 | -51.69% | 128 | 107 | 67.77% |
| APA220812P00030500 | 2022-08-05 3:28PM EDT | 30.50 | 0.53 | 0.52 | 0.59 | -0.61 | -53.51% | 40 | 30 | 66.99% |
| APA220812P00031000 | 2022-08-05 3:53PM EDT | 31.00 | 0.72 | 0.70 | 0.75 | -0.73 | -50.34% | 16 | 357 | 65.92% |
| APA220812P00031500 | 2022-08-05 3:40PM EDT | 31.50 | 0.90 | 0.89 | 0.97 | -0.82 | -47.67% | 24 | 224 | 64.94% |
| APA220812P00032000 | 2022-08-05 3:55PM EDT | 32.00 | 1.20 | 1.14 | 1.23 | -0.83 | -40.89% | 115 | 102 | 64.75% |
| APA220812P00032500 | 2022-08-05 3:10PM EDT | 32.50 | 1.32 | 1.44 | 1.52 | -0.30 | -18.52% | 167 | 158 | 64.75% |
| APA220812P00033000 | 2022-08-05 11:05AM EDT | 33.00 | 1.34 | 1.77 | 1.84 | -1.15 | -46.18% | 17 | 174 | 64.36% |
| APA220812P00033500 | 2022-08-05 3:54PM EDT | 33.50 | 2.15 | 2.13 | 2.20 | -0.25 | -10.42% | 5 | 14 | 64.16% |
| APA220812P00034000 | 2022-08-05 2:43PM EDT | 34.00 | 2.16 | 2.51 | 2.60 | -0.77 | -26.28% | 17 | 452 | 64.06% |
| APA220812P00034500 | 2022-08-05 12:07PM EDT | 34.50 | 2.54 | 2.93 | 3.05 | -0.91 | -26.38% | 6 | 61 | 65.82% |
| APA220812P00035000 | 2022-08-05 2:36PM EDT | 35.00 | 2.88 | 3.35 | 3.50 | -0.89 | -23.61% | 210 | 222 | 66.02% |
| APA220812P00035500 | 2022-08-05 10:01AM EDT | 35.50 | 3.66 | 3.80 | 3.95 | +1.33 | +57.08% | 3 | 39 | 66.02% |
| APA220812P00036000 | 2022-08-05 3:50PM EDT | 36.00 | 4.29 | 4.30 | 4.40 | +1.80 | +72.29% | 15 | 90 | 68.36% |
| APA220812P00036500 | 2022-08-05 11:48AM EDT | 36.50 | 4.60 | 4.75 | 4.90 | +2.70 | +142.11% | 4 | 5 | 69.14% |
| APA220812P00037000 | 2022-08-04 11:34AM EDT | 37.00 | 5.50 | 5.10 | 5.35 | 0.00 | - | 2 | 14 | 79.30% |
| APA220812P00037500 | 2022-08-05 2:45PM EDT | 37.50 | 5.25 | 5.70 | 5.85 | +3.03 | +136.49% | 3 | 8 | 64.84% |
| APA220812P00038000 | 2022-08-02 12:08PM EDT | 38.00 | 2.84 | 6.20 | 6.35 | 0.00 | - | 1 | 77 | 69.53% |
| APA220812P00038500 | 2022-08-01 10:18AM EDT | 38.50 | 3.65 | 6.70 | 6.85 | 0.00 | - | - | 1 | 73.44% |
| APA220812P00039000 | 2022-08-03 3:07PM EDT | 39.00 | 4.65 | 7.20 | 7.35 | 0.00 | - | 1 | 6 | 78.13% |
| APA220812P00040000 | 2022-07-07 3:22PM EDT | 40.00 | 6.47 | 8.20 | 8.35 | 0.00 | - | 1 | 0 | 85.94% |
| APA220812P00040500 | 2022-08-01 10:00AM EDT | 40.50 | 5.25 | 8.70 | 8.80 | 0.00 | - | - | 1 | 50.00% |
| APA220812P00041000 | 2022-07-29 12:48PM EDT | 41.00 | 4.70 | 9.20 | 9.35 | 0.00 | - | 4 | 4 | 93.75% |
| APA220812P00042000 | 2022-07-21 9:30AM EDT | 42.00 | 8.48 | 10.15 | 10.35 | 0.00 | - | 1 | 1 | 50.00% |
| APA220812P00043000 | 2022-07-05 11:42AM EDT | 43.00 | 11.06 | 12.15 | 12.40 | 0.00 | - | - | 1 | 245.12% |
| APA220812P00044000 | 2022-07-18 9:37AM EDT | 44.00 | 10.97 | 12.15 | 12.30 | 0.00 | - | 3 | 2 | 126.56% |
© 2022 Yahoo. All rights reserved.
