APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00035000 | 2024-05-17 9:54AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,300 | 100.00% |
| APA240524C00035000 | 2024-05-13 11:16AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 229 | 42.97% |
| APA240531C00035000 | 2024-05-13 10:32AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 77 | 33.99% |
| APA240607C00035000 | 2024-05-15 12:19PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.06 | 0.00 | - | 3 | 62 | 31.84% |
| APA240614C00035000 | 2024-05-17 3:23PM EDT | 2024-06-14 | 0.09 | 0.07 | 0.14 | +0.02 | +28.57% | 1 | 48 | 33.89% |
| APA240621C00035000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 2,689 | 3,996 | 30.47% |
| APA240628C00035000 | 2024-05-13 11:52AM EDT | 2024-06-28 | 0.13 | 0.15 | 0.20 | 0.00 | - | 6 | 6 | 30.76% |
| APA240719C00035000 | 2024-05-17 2:05PM EDT | 2024-07-19 | 0.31 | 0.31 | 0.37 | +0.01 | +3.33% | 23 | 2,462 | 30.71% |
| APA240816C00035000 | 2024-05-17 3:00PM EDT | 2024-08-16 | 0.67 | 0.61 | 0.64 | +0.11 | +19.64% | 31 | 314 | 31.64% |
| APA240920C00035000 | 2024-05-17 12:27PM EDT | 2024-09-20 | 0.84 | 0.92 | 0.97 | -0.04 | -4.55% | 15 | 949 | 32.47% |
| APA241018C00035000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 1.18 | 1.16 | 1.40 | +0.13 | +12.38% | 26 | 486 | 35.43% |
| APA241115C00035000 | 2024-05-17 1:55PM EDT | 2024-11-15 | 1.41 | 1.45 | 1.70 | +0.05 | +3.68% | 7 | 173 | 36.33% |
| APA241220C00035000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 1.81 | 1.77 | 1.84 | +0.10 | +5.85% | 1 | 1,509 | 34.84% |
| APA250117C00035000 | 2024-05-17 2:52PM EDT | 2025-01-17 | 2.12 | 2.04 | 2.14 | +0.22 | +11.58% | 6 | 2,373 | 35.90% |
| APA260116C00035000 | 2024-05-15 1:26PM EDT | 2026-01-16 | 4.18 | 4.25 | 4.50 | 0.00 | - | 55 | 555 | 37.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00035000 | 2024-05-17 3:10PM EDT | 2024-05-17 | 4.03 | 2.40 | 5.20 | -0.64 | -13.70% | 3 | 67 | 385.55% |
| APA240524P00035000 | 2024-05-15 3:53PM EDT | 2024-05-24 | 4.49 | 3.00 | 4.20 | 0.00 | - | 1 | 2 | 56.25% |
| APA240531P00035000 | 2024-05-09 2:00PM EDT | 2024-05-31 | 4.25 | 2.21 | 5.65 | 0.00 | - | 1 | 6 | 119.58% |
| APA240607P00035000 | 2024-05-08 12:15PM EDT | 2024-06-07 | 4.60 | 3.35 | 4.30 | 0.00 | - | 2 | 0 | 41.70% |
| APA240614P00035000 | 2024-05-02 3:17PM EDT | 2024-06-14 | 5.95 | 3.05 | 4.30 | 0.00 | - | - | 2 | 36.33% |
| APA240621P00035000 | 2024-05-17 3:10PM EDT | 2024-06-21 | 4.08 | 4.00 | 4.20 | -0.67 | -14.11% | 1 | 1,771 | 26.56% |
| APA240719P00035000 | 2024-05-17 11:07AM EDT | 2024-07-19 | 4.55 | 4.20 | 4.30 | -0.15 | -3.19% | 1 | 1,734 | 24.51% |
| APA240816P00035000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 6.00 | 4.55 | 4.65 | 0.00 | - | 16 | 85 | 29.32% |
| APA240920P00035000 | 2024-05-17 10:37AM EDT | 2024-09-20 | 5.10 | 3.85 | 4.85 | -0.31 | -5.73% | 3 | 537 | 28.52% |
| APA241018P00035000 | 2024-05-09 2:23PM EDT | 2024-10-18 | 5.16 | 4.65 | 5.00 | 0.00 | - | 1 | 31 | 28.10% |
| APA241115P00035000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 6.20 | 5.20 | 5.35 | 0.00 | - | 27 | 26 | 30.47% |
| APA241220P00035000 | 2024-05-09 9:47AM EDT | 2024-12-20 | 5.75 | 5.40 | 5.55 | 0.00 | - | 1 | 492 | 30.25% |
| APA250117P00035000 | 2024-05-10 10:43AM EDT | 2025-01-17 | 5.75 | 5.55 | 5.65 | 0.00 | - | 18 | 2,173 | 29.54% |
| APA260116P00035000 | 2024-05-15 11:33AM EDT | 2026-01-16 | 7.51 | 7.30 | 7.60 | 0.00 | - | 6 | 232 | 31.40% |
© 2024 Yahoo. All rights reserved.