APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 2024-04-18 12:12PM EDT | 29.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240503C00029500 | 2024-04-19 2:29PM EDT | 29.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| APA240503C00030000 | 2024-04-26 9:51AM EDT | 30.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| APA240503C00030500 | 2024-04-29 11:13AM EDT | 30.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| APA240503C00031000 | 2024-04-29 1:52PM EDT | 31.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 27 | 143 | 0.00% |
| APA240503C00031500 | 2024-04-29 11:54AM EDT | 31.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 6 | 265 | 0.00% |
| APA240503C00032000 | 2024-04-29 3:11PM EDT | 32.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 553 | 0.00% |
| APA240503C00032500 | 2024-04-29 3:31PM EDT | 32.50 | 0.77 | 0.00 | 0.00 | 0.00 | - | 76 | 392 | 0.00% |
| APA240503C00033000 | 2024-04-29 3:50PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 713 | 1,421 | 3.13% |
| APA240503C00033500 | 2024-04-29 3:37PM EDT | 33.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 376 | 898 | 6.25% |
| APA240503C00034000 | 2024-04-29 3:54PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 185 | 869 | 12.50% |
| APA240503C00034500 | 2024-04-29 3:31PM EDT | 34.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 210 | 1,162 | 12.50% |
| APA240503C00035000 | 2024-04-29 3:57PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 168 | 1,103 | 12.50% |
| APA240503C00035500 | 2024-04-29 1:40PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 171 | 25.00% |
| APA240503C00036000 | 2024-04-29 10:43AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 259 | 25.00% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| APA240503C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 25.00% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 81 | 25.00% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APA240503C00039000 | 2024-04-24 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 264 | 50.00% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 56 | 50.00% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 50.00% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 100 | 50.00% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 50 | 50.00% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 2024-04-08 9:43AM EDT | 26.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| APA240503P00028000 | 2024-04-26 1:58PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 69 | 50.00% |
| APA240503P00028500 | 2024-04-24 10:40AM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 35 | 25.00% |
| APA240503P00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| APA240503P00029500 | 2024-04-29 11:09AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| APA240503P00030000 | 2024-04-29 3:52PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 2,436 | 25.00% |
| APA240503P00030500 | 2024-04-29 3:10PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 136 | 25.00% |
| APA240503P00031000 | 2024-04-29 3:15PM EDT | 31.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 65 | 361 | 12.50% |
| APA240503P00031500 | 2024-04-29 3:15PM EDT | 31.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 19 | 615 | 12.50% |
| APA240503P00032000 | 2024-04-29 3:15PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 150 | 1,594 | 6.25% |
| APA240503P00032500 | 2024-04-29 3:07PM EDT | 32.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 229 | 494 | 3.13% |
| APA240503P00033000 | 2024-04-29 3:48PM EDT | 33.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 96 | 595 | 0.00% |
| APA240503P00033500 | 2024-04-29 3:42PM EDT | 33.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 43 | 203 | 0.00% |
| APA240503P00034000 | 2024-04-29 3:54PM EDT | 34.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| APA240503P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 252 | 0.00% |
| APA240503P00035500 | 2024-04-24 3:17PM EDT | 35.50 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| APA240503P00036000 | 2024-04-29 10:58AM EDT | 36.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.