APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00035000 | 2024-04-19 3:00PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 415 | 562 | 39.06% |
| APA240503C00035000 | 2024-04-19 12:40PM EDT | 2024-05-03 | 0.26 | 0.23 | 0.25 | +0.05 | +23.81% | 111 | 700 | 41.90% |
| APA240510C00035000 | 2024-04-18 12:13PM EDT | 2024-05-10 | 0.38 | 0.34 | 0.38 | 0.00 | - | 1 | 79 | 40.14% |
| APA240517C00035000 | 2024-04-19 3:57PM EDT | 2024-05-17 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 1,841 | 4,799 | 38.77% |
| APA240524C00035000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 0.60 | 0.58 | 0.62 | +0.04 | +7.14% | 13 | 212 | 38.67% |
| APA240531C00035000 | 2024-04-19 9:37AM EDT | 2024-05-31 | 0.82 | 0.65 | 0.71 | +0.24 | +41.38% | 1 | 10 | 37.70% |
| APA240621C00035000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 0.99 | 0.99 | 1.02 | +0.06 | +6.45% | 158 | 3,108 | 37.31% |
| APA240719C00035000 | 2024-04-19 3:37PM EDT | 2024-07-19 | 1.36 | 1.34 | 1.37 | +0.14 | +11.48% | 65 | 3,861 | 36.87% |
| APA240920C00035000 | 2024-04-19 9:35AM EDT | 2024-09-20 | 2.11 | 2.03 | 2.12 | +0.20 | +10.47% | 5 | 975 | 37.60% |
| APA241018C00035000 | 2024-04-19 3:33PM EDT | 2024-10-18 | 2.42 | 2.33 | 2.46 | -0.73 | -23.17% | 2 | 31 | 38.38% |
| APA241220C00035000 | 2024-04-18 9:53AM EDT | 2024-12-20 | 2.85 | 2.93 | 3.15 | 0.00 | - | 20 | 622 | 39.64% |
| APA250117C00035000 | 2024-04-18 12:27PM EDT | 2025-01-17 | 3.35 | 3.25 | 3.35 | 0.00 | - | 38 | 2,317 | 39.34% |
| APA260116C00035000 | 2024-04-18 3:17PM EDT | 2026-01-16 | 5.35 | 5.55 | 5.90 | 0.00 | - | 1 | 495 | 40.74% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00035000 | 2024-04-19 3:20PM EDT | 2024-04-26 | 2.70 | 2.50 | 2.76 | -0.24 | -8.16% | 34 | 178 | 46.88% |
| APA240503P00035000 | 2024-04-19 9:30AM EDT | 2024-05-03 | 2.78 | 2.45 | 3.05 | -0.27 | -8.85% | 38 | 260 | 50.78% |
| APA240510P00035000 | 2024-04-18 9:46AM EDT | 2024-05-10 | 3.34 | 2.85 | 3.75 | 0.00 | - | 1 | 8 | 51.47% |
| APA240517P00035000 | 2024-04-19 3:43PM EDT | 2024-05-17 | 2.95 | 2.78 | 3.50 | -0.18 | -5.75% | 75 | 2,286 | 50.98% |
| APA240524P00035000 | 2024-04-17 12:11PM EDT | 2024-05-24 | 3.35 | 1.99 | 3.15 | 0.00 | - | 1 | 2 | 35.30% |
| APA240621P00035000 | 2024-04-19 3:41PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.45 | -0.30 | -8.22% | 4 | 1,931 | 32.96% |
| APA240719P00035000 | 2024-04-19 3:40PM EDT | 2024-07-19 | 3.60 | 3.55 | 3.70 | +0.05 | +1.41% | 129 | 1,610 | 31.71% |
| APA240920P00035000 | 2024-04-17 1:32PM EDT | 2024-09-20 | 4.32 | 4.20 | 4.35 | 0.00 | - | 24 | 536 | 32.59% |
| APA241018P00035000 | 2024-04-19 10:27AM EDT | 2024-10-18 | 4.25 | 4.45 | 4.55 | +0.80 | +23.19% | 11 | 11 | 32.25% |
| APA241220P00035000 | 2024-04-04 1:54PM EDT | 2024-12-20 | 3.68 | 4.95 | 5.10 | 0.00 | - | 51 | 266 | 33.09% |
| APA250117P00035000 | 2024-04-17 3:11PM EDT | 2025-01-17 | 5.40 | 5.15 | 5.25 | 0.00 | - | 112 | 2,120 | 32.72% |
| APA260116P00035000 | 2024-04-16 10:52AM EDT | 2026-01-16 | 7.15 | 6.95 | 7.25 | 0.00 | - | 100 | 193 | 33.18% |
© 2024 Yahoo. All rights reserved.