APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.78 | 0.00 | - | 20 | 25 | 166.21% |
| APA240517C00045000 | 2024-04-19 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 154 | 71.09% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.26 | 0.00 | - | 5 | 101 | 68.36% |
| APA240621C00045000 | 2024-04-25 3:05PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 1,278 | 39.84% |
| APA240719C00045000 | 2024-04-23 10:31AM EDT | 2024-07-19 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 260 | 36.52% |
| APA240816C00045000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.13 | 0.12 | 0.15 | 0.00 | - | 1 | 3 | 35.60% |
| APA240920C00045000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 1,482 | 34.38% |
| APA241018C00045000 | 2024-04-18 11:02AM EDT | 2024-10-18 | 0.40 | 0.30 | 0.35 | 0.00 | - | 11 | 59 | 34.47% |
| APA241115C00045000 | 2024-04-18 3:21PM EDT | 2024-11-15 | 0.56 | 0.47 | 0.50 | 0.00 | - | - | 5 | 35.16% |
| APA241220C00045000 | 2024-04-22 10:26AM EDT | 2024-12-20 | 0.75 | 0.64 | 0.69 | 0.00 | - | 2 | 69 | 35.67% |
| APA250117C00045000 | 2024-04-25 1:56PM EDT | 2025-01-17 | 0.79 | 0.81 | 0.86 | -0.01 | -1.25% | 12 | 2,033 | 36.18% |
| APA260116C00045000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 2.70 | 2.63 | 2.88 | 0.00 | - | 36 | 401 | 38.10% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00045000 | 2024-04-10 1:22PM EDT | 2024-05-17 | 10.55 | 11.55 | 12.70 | 0.00 | - | - | 0 | 68.36% |
| APA240621P00045000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 12.62 | 11.65 | 13.05 | -0.53 | -4.03% | 10 | 200 | 63.09% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 2024-07-19 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 82.37% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 11.70 | 11.40 | 13.70 | 0.00 | - | 23 | 7 | 52.15% |
| APA241220P00045000 | 2024-03-28 10:32AM EDT | 2024-12-20 | 11.45 | 10.65 | 12.90 | 0.00 | - | 2 | 2 | 27.59% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 2025-01-17 | 11.85 | 12.70 | 12.90 | 0.00 | - | 12 | 873 | 26.12% |
| APA260116P00045000 | 2023-11-28 10:30AM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.