APA - Apache Corporation
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA200131C00019000 | 2020-01-09 3:23PM EST | 19.00 | 13.59 | 10.40 | 10.70 | 0.00 | - | 2 | 2 | 0.00% |
| APA200131C00019500 | 2020-01-07 12:59PM EST | 19.50 | 12.94 | 9.10 | 10.25 | 0.00 | - | 8 | 8 | 0.00% |
| APA200131C00020000 | 2020-01-21 10:52AM EST | 20.00 | 12.26 | 9.45 | 9.75 | 0.00 | - | 12 | 2 | 0.00% |
| APA200131C00021000 | 2020-01-17 3:21PM EST | 21.00 | 11.76 | 8.45 | 8.70 | 0.00 | - | 3 | 19 | 0.00% |
| APA200131C00021500 | 2019-12-26 9:39AM EST | 21.50 | 5.30 | 7.85 | 8.20 | 0.00 | - | 2 | 4 | 0.00% |
| APA200131C00022000 | 2020-01-17 3:31PM EST | 22.00 | 10.80 | 7.45 | 7.80 | 0.00 | - | 100 | 100 | 0.00% |
| APA200131C00022500 | 2020-01-17 3:32PM EST | 22.50 | 10.20 | 7.00 | 7.10 | 0.00 | - | 40 | 10 | 0.00% |
| APA200131C00023000 | 2020-01-17 3:31PM EST | 23.00 | 9.80 | 6.45 | 6.70 | 0.00 | - | 102 | 94 | 0.00% |
| APA200131C00023500 | 2020-01-22 3:39PM EST | 23.50 | 7.50 | 5.95 | 6.20 | 0.00 | - | 10 | 175 | 0.00% |
| APA200131C00024000 | 2020-01-17 3:32PM EST | 24.00 | 7.35 | 5.50 | 5.75 | 0.00 | - | 2 | 0 | 0.00% |
| APA200131C00024500 | 2020-01-17 3:40PM EST | 24.50 | 8.27 | 4.95 | 5.25 | 0.00 | - | 100 | 2 | 0.00% |
| APA200131C00025000 | 2020-01-17 3:39PM EST | 25.00 | 7.75 | 4.50 | 4.70 | 0.00 | - | 752 | 613 | 0.00% |
| APA200131C00025500 | 2020-01-17 3:40PM EST | 25.50 | 7.30 | 3.90 | 4.15 | 0.00 | - | 407 | 259 | 0.00% |
| APA200131C00026000 | 2020-01-21 9:35AM EST | 26.00 | 5.30 | 3.55 | 3.60 | 0.00 | - | 2 | 200 | 0.00% |
| APA200131C00026500 | 2020-01-22 11:40AM EST | 26.50 | 4.75 | 3.05 | 3.15 | 0.00 | - | 14 | 19 | 0.00% |
| APA200131C00027000 | 2020-01-21 3:29PM EST | 27.00 | 4.90 | 2.61 | 2.69 | 0.00 | - | 30 | 3 | 0.00% |
| APA200131C00027500 | 2020-01-17 3:41PM EST | 27.50 | 4.95 | 2.11 | 2.16 | 0.00 | - | 101 | 3 | 0.00% |
| APA200131C00028000 | 2020-01-23 2:50PM EST | 28.00 | 2.48 | 1.70 | 1.74 | 0.00 | - | 75 | 9 | 0.00% |
| APA200131C00028500 | 2020-01-21 2:58PM EST | 28.50 | 3.52 | 1.32 | 1.38 | 0.00 | - | 42 | 1 | 0.00% |
| APA200131C00029000 | 2020-01-23 11:25AM EST | 29.00 | 1.58 | 0.98 | 1.02 | 0.00 | - | 4 | 4 | 22.66% |
| APA200131C00029500 | 2020-01-17 12:23PM EST | 29.50 | 1.14 | 0.70 | 0.75 | 0.00 | - | 5 | 1 | 33.99% |
| APA200131C00030000 | 2020-01-24 9:51AM EST | 30.00 | 0.51 | 0.51 | 0.56 | -0.38 | -42.70% | 8 | 32 | 40.72% |
| APA200131C00030500 | 2020-01-23 2:50PM EST | 30.50 | 0.72 | 0.36 | 0.37 | 0.00 | - | - | - | 42.09% |
| APA200131C00031000 | 2020-01-24 9:32AM EST | 31.00 | 0.33 | 0.23 | 0.25 | -0.15 | -31.25% | 30 | 84 | 44.53% |
| APA200131C00031500 | 2020-01-23 3:07PM EST | 31.50 | 0.34 | 0.14 | 0.19 | 0.00 | - | 29 | 17 | 49.02% |
| APA200131C00032000 | 2020-01-23 3:42PM EST | 32.00 | 0.25 | 0.09 | 0.12 | 0.00 | - | 226 | 238 | 50.00% |
| APA200131C00032500 | 2020-01-24 9:48AM EST | 32.50 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 2 | 438 | 50.00% |
| APA200131C00033000 | 2020-01-23 3:25PM EST | 33.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 31 | 609 | 53.91% |
| APA200131C00033500 | 2020-01-22 1:51PM EST | 33.50 | 0.12 | 0.03 | 0.09 | 0.00 | - | 43 | 29 | 61.33% |
| APA200131C00034000 | 2020-01-23 12:53PM EST | 34.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 5 | 58 | 63.67% |
| APA200131C00034500 | 2020-01-22 1:52PM EST | 34.50 | 0.07 | 0.04 | 0.05 | 0.00 | - | 35 | 42 | 69.53% |
| APA200131C00035000 | 2020-01-23 10:05AM EST | 35.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 27 | 222 | 75.00% |
| APA200131C00036000 | 2020-01-17 2:10PM EST | 36.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 11 | 80.47% |
| APA200131C00037000 | 2020-01-22 3:59PM EST | 37.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 87.50% |
| APA200131C00039000 | 2020-01-21 3:22PM EST | 39.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 101.56% |
Putsfor31 January 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA200131P00015000 | 2019-12-20 10:40AM EST | 15.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 253.13% |
| APA200131P00015500 | 2019-12-23 1:54PM EST | 15.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 2 | 231.25% |
| APA200131P00017000 | 2019-12-23 11:11AM EST | 17.00 | 0.21 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 209.38% |
| APA200131P00017500 | 2019-12-23 9:32AM EST | 17.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 193.75% |
| APA200131P00018000 | 2020-01-21 12:48PM EST | 18.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 4 | 9 | 190.63% |
| APA200131P00018500 | 2020-01-07 11:57AM EST | 18.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 8 | 181.25% |
| APA200131P00019000 | 2020-01-21 3:45PM EST | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 171.88% |
| APA200131P00019500 | 2020-01-07 9:35AM EST | 19.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 137.50% |
| APA200131P00020000 | 2020-01-07 11:39AM EST | 20.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 618 | 156.25% |
| APA200131P00020500 | 2020-01-08 1:34PM EST | 20.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 143 | 146.88% |
| APA200131P00021000 | 2020-01-15 12:50PM EST | 21.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 197 | 137.50% |
| APA200131P00021500 | 2020-01-06 10:28AM EST | 21.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 15 | 129.69% |
| APA200131P00022000 | 2020-01-17 12:23PM EST | 22.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 121.88% |
| APA200131P00022500 | 2020-01-15 12:50PM EST | 22.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 13 | 64 | 114.06% |
| APA200131P00023000 | 2020-01-13 2:09PM EST | 23.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 122 | 116.41% |
| APA200131P00023500 | 2020-01-13 11:53AM EST | 23.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 9 | 175 | 103.13% |
| APA200131P00024000 | 2020-01-14 1:11PM EST | 24.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 175 | 92.19% |
| APA200131P00024500 | 2020-01-07 3:15PM EST | 24.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 7 | 263 | 87.50% |
| APA200131P00025000 | 2020-01-14 2:38PM EST | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 27 | 79.69% |
| APA200131P00025500 | 2020-01-10 11:18AM EST | 25.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 32 | 71.88% |
| APA200131P00026000 | 2020-01-08 9:36AM EST | 26.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 64.84% |
| APA200131P00026500 | 2020-01-23 10:04AM EST | 26.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 7 | 29 | 62.89% |
| APA200131P00027000 | 2020-01-07 1:41PM EST | 27.00 | 0.24 | 0.05 | 0.09 | 0.00 | - | 97 | 101 | 62.11% |
| APA200131P00027500 | 2020-01-15 12:26PM EST | 27.50 | 0.08 | 0.10 | 0.13 | 0.00 | - | 10 | 51 | 61.33% |
| APA200131P00028000 | 2020-01-24 9:48AM EST | 28.00 | 0.20 | 0.18 | 0.20 | +0.10 | +100.00% | 12 | 6 | 61.33% |
| APA200131P00028500 | 2020-01-23 1:59PM EST | 28.50 | 0.19 | 0.30 | 0.33 | 0.00 | - | 4 | 12 | 63.09% |
| APA200131P00029000 | 2020-01-23 12:57PM EST | 29.00 | 0.37 | 0.47 | 0.51 | +0.08 | +27.59% | 1 | 4 | 65.04% |
| APA200131P00029500 | 2020-01-24 9:39AM EST | 29.50 | 0.67 | 0.71 | 0.75 | +0.16 | +31.37% | 6 | 1,731 | 68.56% |
| APA200131P00030000 | 2020-01-24 9:42AM EST | 30.00 | 0.88 | 0.99 | 1.02 | +0.29 | +49.15% | 88 | 1,112 | 71.09% |
| APA200131P00030500 | 2020-01-23 1:59PM EST | 30.50 | 0.89 | 1.33 | 1.38 | 0.00 | - | 3 | 63 | 76.17% |
| APA200131P00031000 | 2020-01-23 3:43PM EST | 31.00 | 1.39 | 1.73 | 1.77 | +0.26 | +23.01% | 1 | 147 | 82.23% |
| APA200131P00031500 | 2020-01-23 11:33AM EST | 31.50 | 1.35 | 2.06 | 2.12 | 0.00 | - | 15 | 78 | 82.03% |
| APA200131P00032000 | 2020-01-24 9:35AM EST | 32.00 | 2.34 | 2.60 | 2.65 | +0.54 | +30.00% | 1 | 383 | 95.90% |
| APA200131P00032500 | 2020-01-24 9:51AM EST | 32.50 | 3.10 | 3.00 | 3.05 | +0.52 | +20.16% | 3 | 230 | 97.75% |
| APA200131P00033000 | 2020-01-24 9:36AM EST | 33.00 | 3.40 | 3.50 | 3.60 | +0.62 | +22.30% | 2 | 407 | 109.57% |
| APA200131P00033500 | 2020-01-23 1:59PM EST | 33.50 | 3.24 | 3.90 | 4.05 | 0.00 | - | 5 | 200 | 111.72% |
| APA200131P00034000 | 2020-01-23 9:40AM EST | 34.00 | 4.05 | 4.50 | 4.60 | 0.00 | - | 24 | 38 | 127.54% |
| APA200131P00034500 | 2020-01-22 1:11PM EST | 34.50 | 3.55 | 4.95 | 5.10 | 0.00 | - | 6 | 14 | 133.59% |
| APA200131P00035000 | 2020-01-21 12:02PM EST | 35.00 | 2.90 | 5.45 | 5.60 | 0.00 | - | - | 10 | 141.60% |
| APA200131P00039000 | 2020-01-16 1:33PM EST | 39.00 | 6.10 | 9.35 | 9.60 | 0.00 | - | 33 | 33 | 191.80% |