APA - Apache Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA191220C00012500 | 2019-12-04 2:53PM EST | 12.50 | 6.30 | 8.75 | 9.00 | 0.00 | - | 10 | 0 | 196.88% |
| APA191220C00015000 | 2019-12-04 9:47AM EST | 15.00 | 3.95 | 6.25 | 6.50 | 0.00 | - | 4 | 0 | 135.94% |
| APA191220C00016000 | 2019-12-04 10:08AM EST | 16.00 | 5.53 | 5.25 | 5.50 | +2.54 | +84.95% | 5 | 0 | 114.06% |
| APA191220C00017000 | 2019-12-10 10:16AM EST | 17.00 | 3.98 | 4.25 | 4.50 | 0.00 | - | 4 | 0 | 93.75% |
| APA191220C00017500 | 2019-12-11 3:47PM EST | 17.50 | 3.82 | 3.75 | 4.00 | 0.00 | - | 11 | 0 | 82.81% |
| APA191220C00018000 | 2019-12-11 2:12PM EST | 18.00 | 3.57 | 3.25 | 3.50 | -0.23 | -6.05% | 5 | 0 | 73.44% |
| APA191220C00018500 | 2019-12-13 11:13AM EST | 18.50 | 3.08 | 2.80 | 2.98 | -0.63 | -16.98% | 1 | 0 | 69.53% |
| APA191220C00019000 | 2019-12-13 1:04PM EST | 19.00 | 2.63 | 2.32 | 2.46 | -0.53 | -16.77% | 11 | 0 | 58.59% |
| APA191220C00019500 | 2019-12-13 10:24AM EST | 19.50 | 2.17 | 1.87 | 1.98 | -0.50 | -18.73% | 24 | 0 | 56.64% |
| APA191220C00020000 | 2019-12-13 3:58PM EST | 20.00 | 1.51 | 1.43 | 1.52 | -0.68 | -31.05% | 142 | 0 | 52.73% |
| APA191220C00020500 | 2019-12-13 3:40PM EST | 20.50 | 1.11 | 1.05 | 1.12 | -0.67 | -37.64% | 30 | 0 | 52.34% |
| APA191220C00021000 | 2019-12-13 3:51PM EST | 21.00 | 0.76 | 0.73 | 0.78 | -0.52 | -40.62% | 109 | 0 | 51.95% |
| APA191220C00021500 | 2019-12-13 3:56PM EST | 21.50 | 0.51 | 0.48 | 0.59 | -0.51 | -50.00% | 108 | 0 | 55.47% |
| APA191220C00022000 | 2019-12-13 3:02PM EST | 22.00 | 0.32 | 0.31 | 0.38 | -0.40 | -55.56% | 405 | 0 | 55.66% |
| APA191220C00022500 | 2019-12-13 3:58PM EST | 22.50 | 0.23 | 0.19 | 0.31 | -0.28 | -54.90% | 214 | 0 | 60.16% |
| APA191220C00023000 | 2019-12-13 3:28PM EST | 23.00 | 0.14 | 0.12 | 0.21 | -0.19 | -57.58% | 145 | 0 | 61.91% |
| APA191220C00023500 | 2019-12-13 11:37AM EST | 23.50 | 0.12 | 0.08 | 0.10 | -0.13 | -52.00% | 1,629 | 0 | 60.55% |
| APA191220C00024000 | 2019-12-13 1:30PM EST | 24.00 | 0.09 | 0.05 | 0.08 | -0.06 | -40.00% | 40 | 0 | 64.06% |
| APA191220C00024500 | 2019-12-11 11:09AM EST | 24.50 | 0.17 | 0.02 | 0.11 | 0.00 | - | 1 | 0 | 72.66% |
| APA191220C00025000 | 2019-12-13 3:58PM EST | 25.00 | 0.04 | 0.03 | 0.11 | -0.05 | -55.56% | 1,642 | 0 | 81.64% |
| APA191220C00025500 | 2019-12-13 3:02PM EST | 25.50 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 8 | 0 | 79.69% |
| APA191220C00026000 | 2019-12-13 2:49PM EST | 26.00 | 0.03 | 0.02 | 0.07 | -0.07 | -70.00% | 12 | 0 | 88.28% |
| APA191220C00026500 | 2019-12-12 11:27AM EST | 26.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APA191220C00027000 | 2019-12-10 3:59PM EST | 27.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 3 | 0 | 95.31% |
| APA191220C00027500 | 2019-12-13 3:11PM EST | 27.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 64 | 0 | 95.31% |
| APA191220C00028000 | 2019-12-13 3:20PM EST | 28.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 3 | 0 | 116.41% |
| APA191220C00028500 | 2019-12-13 11:13AM EST | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 101.56% |
| APA191220C00029000 | 2019-12-06 3:32PM EST | 29.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 13 | 0 | 123.44% |
| APA191220C00029500 | 2019-12-06 12:05PM EST | 29.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 106.25% |
| APA191220C00030000 | 2019-12-13 3:43PM EST | 30.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 35 | 0 | 137.50% |
| APA191220C00031000 | 2019-12-12 12:07PM EST | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 135.94% |
| APA191220C00032500 | 2019-12-12 10:06AM EST | 32.50 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 2 | 0 | 165.63% |
Putsfor20 December 2019
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA191220P00012500 | 2019-12-13 9:37AM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APA191220P00015000 | 2019-12-13 9:40AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 109.38% |
| APA191220P00016000 | 2019-12-13 2:35PM EST | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 0 | 106.25% |
| APA191220P00017000 | 2019-12-13 10:58AM EST | 17.00 | 0.04 | 0.00 | 0.04 | +0.03 | +300.00% | 2 | 0 | 90.63% |
| APA191220P00017500 | 2019-12-13 3:58PM EST | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4,285 | 0 | 71.88% |
| APA191220P00018000 | 2019-12-13 3:51PM EST | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 0 | 67.19% |
| APA191220P00018500 | 2019-12-13 2:10PM EST | 18.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 127 | 0 | 63.28% |
| APA191220P00019000 | 2019-12-13 3:55PM EST | 19.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 77 | 0 | 58.59% |
| APA191220P00019500 | 2019-12-13 3:02PM EST | 19.50 | 0.07 | 0.05 | 0.09 | +0.01 | +16.67% | 112 | 0 | 55.47% |
| APA191220P00020000 | 2019-12-13 3:58PM EST | 20.00 | 0.16 | 0.12 | 0.16 | +0.07 | +77.78% | 1,361 | 0 | 55.08% |
| APA191220P00020500 | 2019-12-13 3:42PM EST | 20.50 | 0.23 | 0.21 | 0.23 | +0.08 | +53.33% | 933 | 0 | 50.78% |
| APA191220P00021000 | 2019-12-13 3:58PM EST | 21.00 | 0.37 | 0.37 | 0.41 | +0.08 | +27.59% | 324 | 0 | 50.59% |
| APA191220P00021500 | 2019-12-13 3:37PM EST | 21.50 | 0.66 | 0.62 | 0.66 | +0.25 | +60.98% | 255 | 0 | 51.37% |
| APA191220P00022000 | 2019-12-13 3:40PM EST | 22.00 | 0.97 | 0.94 | 0.99 | +0.34 | +53.97% | 460 | 0 | 52.54% |
| APA191220P00022500 | 2019-12-13 3:48PM EST | 22.50 | 1.37 | 1.33 | 1.39 | +0.44 | +47.31% | 528 | 0 | 55.66% |
| APA191220P00023000 | 2019-12-13 3:55PM EST | 23.00 | 1.78 | 1.72 | 1.81 | +0.53 | +42.40% | 33 | 0 | 54.69% |
| APA191220P00023500 | 2019-12-13 11:13AM EST | 23.50 | 2.11 | 2.18 | 2.27 | +0.46 | +27.88% | 4 | 0 | 57.42% |
| APA191220P00024000 | 2019-12-13 1:03PM EST | 24.00 | 2.54 | 2.62 | 2.77 | -0.75 | -22.80% | 6 | 0 | 58.98% |
| APA191220P00024500 | 2019-12-04 12:25PM EST | 24.50 | 5.55 | 3.05 | 3.30 | 0.00 | - | 1 | 0 | 59.38% |
| APA191220P00025000 | 2019-12-13 3:56PM EST | 25.00 | 3.70 | 3.60 | 3.75 | +0.72 | +24.16% | 26 | 0 | 66.41% |
| APA191220P00025500 | 2019-11-26 12:06PM EST | 25.50 | 2.80 | 4.05 | 4.30 | 0.00 | - | 1 | 0 | 73.44% |
| APA191220P00026000 | 2019-12-02 9:42AM EST | 26.00 | 6.85 | 4.55 | 4.75 | 0.00 | - | 2 | 0 | 50.00% |
| APA191220P00027500 | 2019-12-02 9:32AM EST | 27.50 | 5.92 | 6.00 | 6.30 | -2.08 | -26.00% | 10 | 0 | 50.00% |
| APA191220P00028000 | 2019-11-27 12:38PM EST | 28.00 | 5.44 | 6.50 | 6.80 | 0.00 | - | - | 0 | 50.00% |
| APA191220P00029000 | 2019-12-03 3:54PM EST | 29.00 | 10.50 | 7.50 | 7.75 | 0.00 | - | 1 | 0 | 146.09% |
| APA191220P00030000 | 2019-11-19 10:49AM EST | 30.00 | 7.70 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 50.00% |
| APA191220P00031000 | 2019-12-05 11:25AM EST | 31.00 | 12.35 | 9.55 | 9.75 | 0.00 | - | 13 | 0 | 50.00% |
| APA191220P00032500 | 2019-11-08 9:53AM EST | 32.50 | 9.20 | 11.05 | 11.25 | 0.00 | - | 1 | 0 | 50.00% |