APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00030000 | 2024-05-21 10:30AM EDT | 2024-05-24 | 0.93 | 0.64 | 0.88 | -0.20 | -17.70% | 4 | 226 | 33.59% |
| APA240531C00030000 | 2024-05-20 11:22AM EDT | 2024-05-31 | 1.38 | 0.85 | 2.39 | 0.00 | - | 21 | 127 | 58.40% |
| APA240607C00030000 | 2024-05-20 12:40PM EDT | 2024-06-07 | 1.45 | 1.16 | 1.24 | 0.00 | - | 1 | 364 | 30.86% |
| APA240614C00030000 | 2024-05-21 2:03PM EDT | 2024-06-14 | 1.42 | 1.31 | 1.41 | +0.06 | +4.41% | 2 | 61 | 31.84% |
| APA240621C00030000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 1.47 | 1.45 | 1.50 | -0.12 | -7.55% | 391 | 3,407 | 30.76% |
| APA240628C00030000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 1.70 | 1.55 | 1.66 | +0.01 | +0.59% | 4 | 22 | 32.03% |
| APA240719C00030000 | 2024-05-21 10:53AM EDT | 2024-07-19 | 2.04 | 1.92 | 1.96 | -0.30 | -12.82% | 6 | 1,489 | 32.08% |
| APA240816C00030000 | 2024-05-21 3:37PM EDT | 2024-08-16 | 2.31 | 2.22 | 2.46 | -0.20 | -7.97% | 64 | 1,228 | 35.01% |
| APA240920C00030000 | 2024-05-21 3:47PM EDT | 2024-09-20 | 2.72 | 2.67 | 2.91 | -0.13 | -4.56% | 69 | 1,705 | 36.08% |
| APA241018C00030000 | 2024-05-21 3:55PM EDT | 2024-10-18 | 3.10 | 2.88 | 3.15 | -0.05 | -1.59% | 20 | 201 | 35.69% |
| APA241115C00030000 | 2024-05-21 12:02PM EDT | 2024-11-15 | 3.34 | 3.30 | 3.40 | -0.23 | -6.44% | 6 | 78 | 35.77% |
| APA241220C00030000 | 2024-05-21 3:25PM EDT | 2024-12-20 | 3.75 | 2.93 | 3.75 | -0.25 | -6.25% | 20 | 480 | 36.52% |
| APA250117C00030000 | 2024-05-21 11:34AM EDT | 2025-01-17 | 4.10 | 3.90 | 4.05 | -0.15 | -3.53% | 55 | 1,216 | 37.44% |
| APA260116C00030000 | 2024-05-21 10:40AM EDT | 2026-01-16 | 6.50 | 5.55 | 6.90 | -0.08 | -1.22% | 41 | 759 | 42.37% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00030000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 60 | 1,168 | 26.37% |
| APA240531P00030000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 0.25 | 0.23 | 0.26 | +0.01 | +4.17% | 160 | 309 | 25.98% |
| APA240607P00030000 | 2024-05-21 3:53PM EDT | 2024-06-07 | 0.40 | 0.37 | 0.43 | -0.01 | -2.44% | 69 | 248 | 27.34% |
| APA240614P00030000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 0.55 | 0.51 | 0.57 | +0.05 | +10.00% | 89 | 76 | 27.88% |
| APA240621P00030000 | 2024-05-21 3:44PM EDT | 2024-06-21 | 0.62 | 0.60 | 0.64 | +0.06 | +10.71% | 107 | 3,103 | 26.71% |
| APA240628P00030000 | 2024-05-21 11:35AM EDT | 2024-06-28 | 0.67 | 0.69 | 0.76 | +0.10 | +17.54% | 5 | 32 | 27.34% |
| APA240719P00030000 | 2024-05-21 2:01PM EDT | 2024-07-19 | 0.94 | 0.95 | 0.98 | +0.07 | +8.05% | 4 | 2,046 | 26.66% |
| APA240816P00030000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 1.42 | 1.42 | 1.46 | +0.13 | +10.08% | 67 | 1,040 | 30.25% |
| APA240920P00030000 | 2024-05-21 11:34AM EDT | 2024-09-20 | 1.69 | 1.69 | 1.74 | +0.01 | +0.60% | 3 | 450 | 29.64% |
| APA241018P00030000 | 2024-05-21 12:47PM EDT | 2024-10-18 | 1.94 | 1.93 | 1.99 | +0.15 | +8.38% | 51 | 214 | 30.01% |
| APA241115P00030000 | 2024-05-20 1:48PM EDT | 2024-11-15 | 2.29 | 2.26 | 2.38 | 0.00 | - | 2 | 30 | 32.20% |
| APA241220P00030000 | 2024-05-21 11:33AM EDT | 2024-12-20 | 2.47 | 2.51 | 2.59 | +0.04 | +1.65% | 2 | 534 | 31.74% |
| APA250117P00030000 | 2024-05-21 10:51AM EDT | 2025-01-17 | 2.65 | 2.69 | 2.82 | -0.06 | -2.21% | 11 | 6,276 | 32.22% |
| APA260116P00030000 | 2024-05-21 10:14AM EDT | 2026-01-16 | 4.60 | 3.70 | 4.90 | -0.10 | -2.13% | 2 | 465 | 33.94% |
© 2024 Yahoo. All rights reserved.