Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APA240419C00030000 | 2024-04-17 2:05PM EDT | 2024-04-19 | 2.49 | 2.24 | 2.38 | +0.04 | +1.63% | 16 | 1,328 | 55.08% |
APA240426C00030000 | 2024-04-03 12:35PM EDT | 2024-04-26 | 6.00 | 2.19 | 2.58 | 0.00 | - | 1 | 4 | 53.52% |
APA240503C00030000 | 2024-04-05 10:10AM EDT | 2024-05-03 | 5.30 | 2.39 | 2.58 | 0.00 | - | 10 | 10 | 41.02% |
APA240510C00030000 | 2024-04-02 12:31PM EDT | 2024-05-10 | 5.24 | 2.46 | 2.78 | 0.00 | - | - | 4 | 42.77% |
APA240517C00030000 | 2024-04-17 1:38PM EDT | 2024-05-17 | 2.85 | 2.62 | 2.73 | +0.10 | +3.64% | 8 | 385 | 35.94% |
APA240531C00030000 | 2024-04-17 1:38PM EDT | 2024-05-31 | 3.04 | 2.78 | 4.20 | -1.71 | -36.00% | 12 | 1 | 50.00% |
APA240621C00030000 | 2024-04-17 2:28PM EDT | 2024-06-21 | 3.32 | 2.39 | 3.35 | -0.28 | -7.78% | 1 | 757 | 38.33% |
APA240719C00030000 | 2024-04-17 10:36AM EDT | 2024-07-19 | 3.98 | 3.60 | 3.70 | +0.09 | +2.31% | 2 | 816 | 38.18% |
APA240920C00030000 | 2024-04-17 12:18PM EDT | 2024-09-20 | 4.20 | 2.41 | 4.50 | -0.15 | -3.45% | 4 | 612 | 39.97% |
APA241018C00030000 | 2024-04-16 1:51PM EDT | 2024-10-18 | 4.60 | 3.60 | 6.05 | 0.00 | - | 3 | 61 | 55.05% |
APA241220C00030000 | 2024-04-17 11:21AM EDT | 2024-12-20 | 5.30 | 5.10 | 5.25 | -0.65 | -10.92% | 2 | 71 | 39.44% |
APA250117C00030000 | 2024-04-17 2:09PM EDT | 2025-01-17 | 5.60 | 5.15 | 5.55 | 0.00 | - | 52 | 1,000 | 40.27% |
APA260116C00030000 | 2024-04-16 9:33AM EDT | 2026-01-16 | 8.13 | 7.25 | 7.80 | 0.00 | - | 1 | 380 | 40.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APA240419P00030000 | 2024-04-17 1:55PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 136 | 2,663 | 45.31% |
APA240426P00030000 | 2024-04-17 3:36PM EDT | 2024-04-26 | 0.12 | 0.10 | 0.13 | +0.08 | +200.00% | 26 | 54 | 38.87% |
APA240503P00030000 | 2024-04-17 2:52PM EDT | 2024-05-03 | 0.28 | 0.28 | 0.31 | -0.06 | -17.65% | 1,585 | 55 | 40.53% |
APA240517P00030000 | 2024-04-17 2:55PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.53 | -0.03 | -5.45% | 111 | 4,152 | 37.99% |
APA240524P00030000 | 2024-04-08 10:24AM EDT | 2024-05-24 | 0.29 | 0.60 | 0.64 | 0.00 | - | - | 30 | 37.70% |
APA240621P00030000 | 2024-04-16 1:52PM EDT | 2024-06-21 | 0.92 | 0.92 | 0.96 | -0.09 | -8.91% | 150 | 1,125 | 35.60% |
APA240719P00030000 | 2024-04-17 11:40AM EDT | 2024-07-19 | 1.19 | 1.20 | 1.24 | +0.32 | +36.78% | 17 | 1,687 | 34.77% |
APA240920P00030000 | 2024-04-16 2:29PM EDT | 2024-09-20 | 1.83 | 1.79 | 1.85 | 0.00 | - | 5 | 248 | 34.94% |
APA241018P00030000 | 2024-04-11 2:31PM EDT | 2024-10-18 | 1.48 | 2.03 | 2.10 | 0.00 | - | 7 | 63 | 35.18% |
APA241220P00030000 | 2024-04-17 12:08PM EDT | 2024-12-20 | 2.64 | 2.55 | 2.63 | +0.13 | +5.18% | 4 | 326 | 35.80% |
APA250117P00030000 | 2024-04-17 2:46PM EDT | 2025-01-17 | 2.71 | 2.77 | 2.80 | +0.32 | +13.39% | 105 | 6,377 | 35.57% |
APA260116P00030000 | 2024-04-16 10:53AM EDT | 2026-01-16 | 4.61 | 4.55 | 4.85 | 0.00 | - | 2 | 101 | 36.33% |