APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221202C00025000 | 2022-11-23 9:59AM EST | 25.00 | 22.00 | 21.25 | 21.60 | +22.00 | - | - | 1 | 295.31% |
| APA221202C00029000 | 2022-11-23 11:02AM EST | 29.00 | 17.45 | 17.30 | 17.60 | +17.45 | - | - | 3 | 168.75% |
| APA221202C00030000 | 2022-11-23 11:02AM EST | 30.00 | 16.50 | 16.35 | 16.60 | 0.00 | - | 8 | 10 | 175.00% |
| APA221202C00031000 | 2022-10-26 8:50AM EST | 31.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA221202C00033000 | 2022-11-25 9:51AM EST | 33.00 | 13.87 | 13.35 | 13.60 | +3.39 | +32.35% | 1 | 6 | 140.63% |
| APA221202C00034000 | 2022-11-22 10:56AM EST | 34.00 | 13.01 | 12.30 | 12.65 | +13.01 | - | - | 2 | 129.69% |
| APA221202C00035000 | 2022-11-25 9:49AM EST | 35.00 | 11.73 | 11.35 | 11.65 | -1.12 | -8.72% | 3 | 11 | 128.13% |
| APA221202C00036000 | 2022-11-03 9:37AM EST | 36.00 | 11.18 | 10.35 | 10.60 | 0.00 | - | - | 1 | 109.38% |
| APA221202C00038000 | 2022-11-21 11:57AM EST | 38.00 | 5.55 | 8.35 | 8.60 | 0.00 | - | 20 | 31 | 89.06% |
| APA221202C00039000 | 2022-11-25 12:34PM EST | 39.00 | 7.53 | 7.30 | 7.60 | +0.06 | +0.80% | 10 | 19 | 69.53% |
| APA221202C00039500 | 2022-11-21 10:05AM EST | 39.50 | 4.80 | 6.80 | 7.20 | +4.80 | - | - | 1 | 80.47% |
| APA221202C00040000 | 2022-11-22 9:30AM EST | 40.00 | 6.48 | 6.35 | 6.65 | 0.00 | - | 1 | 46 | 75.00% |
| APA221202C00040500 | 2022-11-23 9:59AM EST | 40.50 | 6.65 | 5.90 | 6.10 | +6.65 | - | - | 9 | 69.92% |
| APA221202C00041000 | 2022-11-22 1:37PM EST | 41.00 | 6.72 | 5.45 | 5.65 | 0.00 | - | 12 | 87 | 72.85% |
| APA221202C00042000 | 2022-11-23 2:39PM EST | 42.00 | 5.15 | 4.50 | 4.70 | 0.00 | - | 140 | 268 | 67.58% |
| APA221202C00043000 | 2022-11-25 10:10AM EST | 43.00 | 4.12 | 3.60 | 3.75 | +0.87 | +26.77% | 16 | 56 | 62.31% |
| APA221202C00043500 | 2022-11-25 12:39PM EST | 43.50 | 3.30 | 3.20 | 3.35 | +3.30 | - | 7 | 10 | 63.18% |
| APA221202C00044000 | 2022-11-25 10:09AM EST | 44.00 | 3.32 | 2.80 | 2.91 | +0.16 | +5.06% | 5 | 103 | 61.23% |
| APA221202C00044500 | 2022-11-22 11:42AM EST | 44.50 | 3.45 | 2.43 | 2.53 | +3.45 | - | - | 12 | 60.94% |
| APA221202C00045000 | 2022-11-25 12:56PM EST | 45.00 | 2.08 | 2.06 | 2.16 | -0.66 | -24.09% | 19 | 145 | 59.47% |
| APA221202C00045500 | 2022-11-23 2:38PM EST | 45.50 | 2.30 | 1.74 | 1.82 | +2.30 | - | - | 25 | 58.79% |
| APA221202C00046000 | 2022-11-25 12:56PM EST | 46.00 | 1.45 | 1.44 | 1.51 | -0.61 | -29.61% | 245 | 594 | 57.81% |
| APA221202C00046500 | 2022-11-25 12:46PM EST | 46.50 | 1.27 | 1.18 | 1.23 | +1.27 | - | 29 | 87 | 57.13% |
| APA221202C00047000 | 2022-11-25 12:35PM EST | 47.00 | 0.98 | 0.94 | 0.99 | -0.52 | -34.67% | 206 | 479 | 56.35% |
| APA221202C00047500 | 2022-11-25 12:42PM EST | 47.50 | 0.80 | 0.73 | 0.79 | +0.80 | - | 114 | 135 | 55.66% |
| APA221202C00048000 | 2022-11-25 12:56PM EST | 48.00 | 0.58 | 0.55 | 0.61 | -0.31 | -34.83% | 107 | 1,980 | 54.69% |
| APA221202C00048500 | 2022-11-25 12:52PM EST | 48.50 | 0.46 | 0.42 | 0.46 | +0.46 | - | 116 | 264 | 54.30% |
| APA221202C00049000 | 2022-11-25 12:59PM EST | 49.00 | 0.31 | 0.31 | 0.35 | -0.21 | -40.38% | 112 | 284 | 54.00% |
| APA221202C00049500 | 2022-11-25 12:52PM EST | 49.50 | 0.26 | 0.22 | 0.26 | +0.26 | - | 86 | 360 | 53.52% |
| APA221202C00050000 | 2022-11-25 12:35PM EST | 50.00 | 0.19 | 0.16 | 0.19 | -0.17 | -47.22% | 565 | 1,882 | 53.52% |
| APA221202C00051000 | 2022-11-25 12:55PM EST | 51.00 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 40 | 177 | 53.52% |
| APA221202C00052000 | 2022-11-25 11:53AM EST | 52.00 | 0.07 | 0.04 | 0.06 | -0.17 | -70.83% | 56 | 58 | 55.08% |
| APA221202C00053000 | 2022-11-22 12:15PM EST | 53.00 | 0.14 | 0.02 | 0.03 | 0.00 | - | 2 | 51 | 55.47% |
| APA221202C00054000 | 2022-11-22 1:34PM EST | 54.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 5 | 34 | 57.81% |
| APA221202C00055000 | 2022-11-25 12:18PM EST | 55.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 15 | 109 | 66.41% |
| APA221202C00056000 | 2022-11-21 11:31AM EST | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 66 | 99 | 69.53% |
| APA221202C00065000 | 2022-11-15 2:04PM EST | 65.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 121.88% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA221202P00025000 | 2022-11-22 9:52AM EST | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 184 | 612 | 187.50% |
| APA221202P00029000 | 2022-11-22 9:30AM EST | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 13 | 162.50% |
| APA221202P00030000 | 2022-11-22 12:52PM EST | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 62 | 151.56% |
| APA221202P00031000 | 2022-11-18 9:44AM EST | 31.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 140.63% |
| APA221202P00032000 | 2022-11-21 12:22PM EST | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 210 | 220 | 131.25% |
| APA221202P00033000 | 2022-11-21 3:57PM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 24 | 25 | 121.88% |
| APA221202P00033500 | 2022-11-23 11:15AM EST | 33.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | - | 35 | 117.19% |
| APA221202P00034000 | 2022-11-18 3:38PM EST | 34.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 60 | 112.50% |
| APA221202P00035000 | 2022-11-02 12:23PM EST | 35.00 | 0.31 | 0.01 | 0.02 | 0.00 | - | 50 | 61 | 103.13% |
| APA221202P00035500 | 2022-11-25 12:58PM EST | 35.50 | 0.02 | 0.01 | 0.03 | +0.02 | - | 50 | 0 | 101.56% |
| APA221202P00036000 | 2022-11-25 10:49AM EST | 36.00 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 80 | 25 | 96.88% |
| APA221202P00037000 | 2022-11-21 10:44AM EST | 37.00 | 0.15 | 0.02 | 0.06 | 0.00 | - | 3 | 29 | 96.88% |
| APA221202P00037500 | 2022-11-25 10:48AM EST | 37.50 | 0.03 | 0.02 | 0.03 | +0.03 | - | 27 | 0 | 85.94% |
| APA221202P00038000 | 2022-11-22 12:02PM EST | 38.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 102 | 170 | 81.25% |
| APA221202P00039000 | 2022-11-23 9:30AM EST | 39.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 11 | 75.78% |
| APA221202P00039500 | 2022-11-21 11:27AM EST | 39.50 | 0.43 | 0.04 | 0.05 | +0.43 | - | - | 5 | 74.22% |
| APA221202P00040000 | 2022-11-25 10:50AM EST | 40.00 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 10 | 126 | 71.88% |
| APA221202P00041000 | 2022-11-25 10:13AM EST | 41.00 | 0.10 | 0.08 | 0.09 | -0.02 | -16.67% | 10 | 1,030 | 67.58% |
| APA221202P00041500 | 2022-11-25 12:31PM EST | 41.50 | 0.10 | 0.10 | 0.12 | +0.10 | - | 58 | 0 | 66.02% |
| APA221202P00042000 | 2022-11-25 12:24PM EST | 42.00 | 0.12 | 0.13 | 0.15 | -0.07 | -36.84% | 6 | 80 | 64.06% |
| APA221202P00042500 | 2022-11-25 12:47PM EST | 42.50 | 0.18 | 0.17 | 0.19 | +0.18 | - | 5 | 32 | 62.70% |
| APA221202P00043000 | 2022-11-25 12:51PM EST | 43.00 | 0.25 | 0.23 | 0.26 | -0.03 | -10.71% | 332 | 319 | 62.31% |
| APA221202P00043500 | 2022-11-25 12:25PM EST | 43.50 | 0.28 | 0.29 | 0.33 | +0.28 | - | 20 | 122 | 60.74% |
| APA221202P00044000 | 2022-11-25 12:52PM EST | 44.00 | 0.40 | 0.38 | 0.43 | -0.07 | -14.89% | 148 | 82 | 59.96% |
| APA221202P00044500 | 2022-11-25 11:12AM EST | 44.50 | 0.55 | 0.49 | 0.54 | +0.55 | - | 6 | 9 | 58.89% |
| APA221202P00045000 | 2022-11-25 12:55PM EST | 45.00 | 0.65 | 0.63 | 0.67 | +0.04 | +6.56% | 196 | 125 | 57.91% |
| APA221202P00045500 | 2022-11-25 12:51PM EST | 45.50 | 0.79 | 0.79 | 0.85 | +0.79 | - | 6 | 59 | 57.32% |
| APA221202P00046000 | 2022-11-25 12:54PM EST | 46.00 | 1.00 | 0.98 | 1.05 | +0.05 | +5.26% | 124 | 237 | 56.45% |
| APA221202P00046500 | 2022-11-25 12:45PM EST | 46.50 | 1.18 | 1.21 | 1.25 | +1.18 | - | 20 | 223 | 55.08% |
| APA221202P00047000 | 2022-11-25 12:45PM EST | 47.00 | 1.43 | 1.47 | 1.51 | +0.05 | +3.62% | 18 | 175 | 54.30% |
| APA221202P00047500 | 2022-11-25 12:44PM EST | 47.50 | 1.71 | 1.75 | 1.83 | +1.71 | - | 11 | 132 | 53.71% |
| APA221202P00048000 | 2022-11-25 11:13AM EST | 48.00 | 2.20 | 2.08 | 2.16 | -0.07 | -3.08% | 5 | 272 | 53.13% |
| APA221202P00048500 | 2022-11-23 3:51PM EST | 48.50 | 2.39 | 2.42 | 2.54 | +2.39 | - | - | 3 | 52.54% |
| APA221202P00049000 | 2022-11-22 1:34PM EST | 49.00 | 2.26 | 2.76 | 3.05 | 0.00 | - | 11 | 1,837 | 54.30% |
| APA221202P00049500 | 2022-11-22 1:56PM EST | 49.50 | 2.67 | 3.20 | 3.40 | +2.67 | - | - | 7 | 52.73% |
| APA221202P00050000 | 2022-11-18 3:10PM EST | 50.00 | 4.26 | 3.65 | 3.80 | 0.00 | - | 6 | 148 | 51.56% |
| APA221202P00052000 | 2022-11-09 9:34AM EST | 52.00 | 5.50 | 5.45 | 5.65 | 0.00 | - | 1 | 20 | 60.35% |
| APA221202P00053000 | 2022-11-23 10:02AM EST | 53.00 | 6.15 | 6.40 | 6.80 | 0.00 | - | 2 | 21 | 57.03% |
| APA221202P00054000 | 2022-11-07 9:45AM EST | 54.00 | 5.55 | 7.40 | 7.75 | 0.00 | - | - | 6 | 50.00% |
| APA221202P00055000 | 2022-11-15 12:57PM EST | 55.00 | 6.75 | 8.45 | 8.70 | 0.00 | - | 170 | 110 | 56.25% |
| APA221202P00056000 | 2022-11-21 10:09AM EST | 56.00 | 12.27 | 9.40 | 9.80 | 0.00 | - | 2 | 3 | 76.56% |
| APA221202P00060000 | 2022-11-14 1:03PM EST | 60.00 | 12.04 | 13.45 | 13.65 | 0.00 | - | 1 | 1 | 115.63% |
© 2022 Yahoo. All rights reserved.
