Australia markets open in 4 hours 15 minutes

APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.75+1.07 (+3.49%)
At close: 04:00PM EDT
32.00 +0.25 (+0.79%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA220812C000250002022-07-28 12:57PM EDT25.0010.886.706.850.00-303091.41%
APA220812C000260002022-08-02 10:20AM EDT26.009.605.755.900.00-2195.31%
APA220812C000270002022-08-05 12:55PM EDT27.005.684.754.90+5.68-1080.47%
APA220812C000275002022-08-04 3:46PM EDT27.503.404.304.45+3.40--582.42%
APA220812C000280002022-08-04 3:49PM EDT28.003.053.853.950.00-1478.13%
APA220812C000285002022-08-04 3:49PM EDT28.502.653.403.50+2.65--3676.17%
APA220812C000290002022-08-04 3:49PM EDT29.002.282.923.05+2.28--5371.29%
APA220812C000295002022-08-05 12:53PM EDT29.503.252.542.64+3.25-7071.88%
APA220812C000300002022-08-05 3:38PM EDT30.002.292.152.21+0.28+13.93%234768.95%
APA220812C000305002022-08-01 10:30AM EDT30.505.251.721.860.00--1265.92%
APA220812C000310002022-08-05 12:05PM EDT31.001.961.451.53+0.94+92.16%36143866.89%
APA220812C000315002022-08-05 3:35PM EDT31.501.291.161.21+0.40+44.94%9913865.23%
APA220812C000320002022-08-05 3:55PM EDT32.000.930.910.98+0.26+38.81%9191,01365.33%
APA220812C000325002022-08-05 3:39PM EDT32.500.790.720.74+0.21+36.21%35010864.75%
APA220812C000330002022-08-05 3:59PM EDT33.000.570.550.59+0.17+42.50%41714965.43%
APA220812C000335002022-08-05 2:51PM EDT33.500.570.400.45+0.26+83.87%144564.84%
APA220812C000340002022-08-05 3:44PM EDT34.000.340.310.34+0.08+30.77%22065965.63%
APA220812C000345002022-08-05 3:40PM EDT34.500.260.230.26+0.06+30.00%24138066.41%
APA220812C000350002022-08-05 3:56PM EDT35.000.180.170.20-0.14-43.75%26844867.19%
APA220812C000355002022-08-05 2:24PM EDT35.500.210.120.14+0.06+40.00%791966.80%
APA220812C000360002022-08-05 1:35PM EDT36.000.150.090.11+0.05+50.00%4244968.36%
APA220812C000365002022-08-05 11:38AM EDT36.500.120.070.080.00-20016069.14%
APA220812C000370002022-08-05 3:16PM EDT37.000.060.050.060.00-55841969.92%
APA220812C000375002022-08-05 1:14PM EDT37.500.070.040.05-0.02-22.22%9018571.88%
APA220812C000380002022-08-05 1:49PM EDT38.000.050.030.040.00-27673.44%
APA220812C000385002022-08-04 11:01AM EDT38.500.080.020.030.00-104173.44%
APA220812C000390002022-08-05 10:09AM EDT39.000.040.020.03+0.01+33.33%2511578.13%
APA220812C000395002022-08-01 3:13PM EDT39.500.610.010.030.00-4578.91%
APA220812C000400002022-08-05 11:16AM EDT40.000.030.010.03-0.01-25.00%118382.81%
APA220812C000405002022-08-02 2:44PM EDT40.500.330.000.030.00--182.81%
APA220812C000410002022-08-05 2:28PM EDT41.000.020.000.03-0.01-33.33%12987.50%
APA220812C000415002022-08-04 11:11AM EDT41.500.030.000.03+0.03--15090.63%
APA220812C000420002022-08-05 11:16AM EDT42.000.030.000.03-0.15-83.33%116193.75%
APA220812C000430002022-08-03 10:35AM EDT43.000.090.000.030.00-246100.00%
APA220812C000440002022-08-04 1:16PM EDT44.000.020.000.030.00-1819106.25%
APA220812C000450002022-08-05 10:31AM EDT45.000.020.000.03-0.04-66.67%238112.50%
APA220812C000460002022-07-05 10:54AM EDT46.000.300.010.030.00--50123.44%
APA220812C000470002022-07-11 10:20AM EDT47.000.210.000.030.00--14125.00%
APA220812C000500002022-07-28 11:50AM EDT50.000.080.000.030.00-1020142.19%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA220812P000200002022-08-05 10:50AM EDT20.000.010.000.01+0.01-100134.38%
APA220812P000220002022-07-14 11:23AM EDT22.000.240.000.030.00--1125.00%
APA220812P000240002022-08-04 3:39PM EDT24.000.030.000.030.00-3396.88%
APA220812P000245002022-08-05 1:50PM EDT24.500.010.020.03+0.01-17598.44%
APA220812P000250002022-08-04 3:24PM EDT25.000.040.020.03+0.04--5091.41%
APA220812P000260002022-08-01 10:45AM EDT26.000.040.040.050.00-202786.72%
APA220812P000265002022-08-04 10:56AM EDT26.500.110.050.060.00-4582.81%
APA220812P000270002022-08-05 11:29AM EDT27.000.060.060.09-0.07-53.85%535880.47%
APA220812P000275002022-08-05 9:30AM EDT27.500.310.090.11+0.31-23378.13%
APA220812P000280002022-08-05 1:49PM EDT28.000.110.120.14-0.19-63.33%104375.20%
APA220812P000285002022-08-05 1:19PM EDT28.500.130.160.19-0.26-66.67%91473.24%
APA220812P000290002022-08-05 12:15PM EDT29.000.190.220.25-0.39-67.24%6215671.29%
APA220812P000295002022-08-04 3:54PM EDT29.500.750.300.330.00-213169.63%
APA220812P000300002022-08-05 3:57PM EDT30.000.430.400.43-0.46-51.69%12810767.77%
APA220812P000305002022-08-05 3:28PM EDT30.500.530.520.59-0.61-53.51%403066.99%
APA220812P000310002022-08-05 3:53PM EDT31.000.720.700.75-0.73-50.34%1635765.92%
APA220812P000315002022-08-05 3:40PM EDT31.500.900.890.97-0.82-47.67%2422464.94%
APA220812P000320002022-08-05 3:55PM EDT32.001.201.141.23-0.83-40.89%11510264.75%
APA220812P000325002022-08-05 3:10PM EDT32.501.321.441.52-0.30-18.52%16715864.75%
APA220812P000330002022-08-05 11:05AM EDT33.001.341.771.84-1.15-46.18%1717464.36%
APA220812P000335002022-08-05 3:54PM EDT33.502.152.132.20-0.25-10.42%51464.16%
APA220812P000340002022-08-05 2:43PM EDT34.002.162.512.60-0.77-26.28%1745264.06%
APA220812P000345002022-08-05 12:07PM EDT34.502.542.933.05-0.91-26.38%66165.82%
APA220812P000350002022-08-05 2:36PM EDT35.002.883.353.50-0.89-23.61%21022266.02%
APA220812P000355002022-08-05 10:01AM EDT35.503.663.803.95+1.33+57.08%33966.02%
APA220812P000360002022-08-05 3:50PM EDT36.004.294.304.40+1.80+72.29%159068.36%
APA220812P000365002022-08-05 11:48AM EDT36.504.604.754.90+2.70+142.11%4569.14%
APA220812P000370002022-08-04 11:34AM EDT37.005.505.105.350.00-21479.30%
APA220812P000375002022-08-05 2:45PM EDT37.505.255.705.85+3.03+136.49%3864.84%
APA220812P000380002022-08-02 12:08PM EDT38.002.846.206.350.00-17769.53%
APA220812P000385002022-08-01 10:18AM EDT38.503.656.706.850.00--173.44%
APA220812P000390002022-08-03 3:07PM EDT39.004.657.207.350.00-1678.13%
APA220812P000400002022-07-07 3:22PM EDT40.006.478.208.350.00-1085.94%
APA220812P000405002022-08-01 10:00AM EDT40.505.258.708.800.00--150.00%
APA220812P000410002022-07-29 12:48PM EDT41.004.709.209.350.00-4493.75%
APA220812P000420002022-07-21 9:30AM EDT42.008.4810.1510.350.00-1150.00%
APA220812P000430002022-07-05 11:42AM EDT43.0011.0612.1512.400.00--1245.12%
APA220812P000440002022-07-18 9:37AM EDT44.0010.9712.1512.300.00-32126.56%