APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 31 | 156.25% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 56 | 60.94% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 600 | 1,146 | 51.56% |
| APA240517C00040000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 698 | 42.58% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 120 | 201 | 38.67% |
| APA240531C00040000 | 2024-04-26 12:19PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 50 | 57 | 37.31% |
| APA240621C00040000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 4 | 2,379 | 35.16% |
| APA240719C00040000 | 2024-04-26 10:44AM EDT | 2024-07-19 | 0.24 | 0.25 | 0.27 | 0.00 | - | 5 | 1,120 | 33.79% |
| APA240816C00040000 | 2024-04-26 10:44AM EDT | 2024-08-16 | 0.39 | 0.42 | 0.47 | -0.01 | -2.50% | 5 | 128 | 34.42% |
| APA240920C00040000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 0.64 | 0.64 | 0.68 | -0.03 | -4.48% | 30 | 6,216 | 34.03% |
| APA241018C00040000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 0.84 | 0.85 | 0.89 | 0.00 | - | 3 | 194 | 34.47% |
| APA241115C00040000 | 2024-04-25 1:08PM EDT | 2024-11-15 | 1.06 | 1.09 | 1.13 | 0.00 | - | 3 | 45 | 35.23% |
| APA241220C00040000 | 2024-04-25 10:43AM EDT | 2024-12-20 | 1.27 | 1.37 | 1.44 | 0.00 | - | 1 | 152 | 36.13% |
| APA250117C00040000 | 2024-04-25 1:07PM EDT | 2025-01-17 | 1.57 | 1.60 | 1.66 | 0.00 | - | 1 | 2,650 | 36.50% |
| APA260116C00040000 | 2024-04-26 10:21AM EDT | 2026-01-16 | 4.00 | 3.80 | 4.15 | -0.05 | -1.23% | 250 | 248 | 39.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 2024-05-03 | 5.78 | 7.55 | 7.70 | 0.00 | - | - | 1 | 60.94% |
| APA240517P00040000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 7.75 | 7.55 | 7.70 | 0.00 | - | 2 | 4 | 50.98% |
| APA240621P00040000 | 2024-04-26 12:35PM EDT | 2024-06-21 | 7.65 | 7.55 | 7.70 | -0.34 | -4.26% | 1 | 851 | 31.74% |
| APA240719P00040000 | 2024-04-22 3:22PM EDT | 2024-07-19 | 7.60 | 7.55 | 7.80 | 0.00 | - | 1 | 5,056 | 30.76% |
| APA240816P00040000 | 2024-04-19 10:23AM EDT | 2024-08-16 | 7.45 | 7.75 | 7.85 | 0.00 | - | 17 | 17 | 28.32% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 8.10 | 7.85 | 7.95 | 0.00 | - | 165 | 295 | 27.25% |
| APA241018P00040000 | 2024-03-27 9:47AM EDT | 2024-10-18 | 8.00 | 8.10 | 8.30 | 0.00 | - | 150 | 150 | 31.32% |
| APA241220P00040000 | 2024-04-08 3:46PM EDT | 2024-12-20 | 6.85 | 8.30 | 8.45 | 0.00 | - | 5 | 85 | 28.91% |
| APA250117P00040000 | 2024-04-25 10:46AM EDT | 2025-01-17 | 8.95 | 8.45 | 8.55 | 0.00 | - | 1 | 1,603 | 28.57% |
| APA260116P00040000 | 2024-03-27 1:02PM EDT | 2026-01-16 | 9.95 | 9.95 | 10.25 | 0.00 | - | 20 | 83 | 30.07% |
© 2024 Yahoo. All rights reserved.