APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920C00015000 | 2024-04-08 12:15PM EDT | 15.00 | 20.05 | 15.35 | 15.70 | 0.00 | - | - | 0 | 2,582.03% |
| APA240920C00017500 | 2024-09-16 9:40AM EDT | 17.50 | 6.85 | 7.40 | 7.65 | 0.00 | - | 1 | 1 | 432.81% |
| APA240920C00020000 | 2024-09-20 10:32AM EDT | 20.00 | 5.03 | 4.90 | 5.15 | -3.72 | -42.51% | 1 | 20 | 294.53% |
| APA240920C00022000 | 2024-09-13 3:18PM EDT | 22.00 | 2.03 | 2.94 | 3.15 | 0.00 | - | - | 18 | 199.22% |
| APA240920C00022500 | 2024-09-20 10:35AM EDT | 22.50 | 2.44 | 2.44 | 2.66 | -0.76 | -23.75% | 1 | 189 | 174.22% |
| APA240920C00023000 | 2024-09-19 10:58AM EDT | 23.00 | 2.45 | 1.88 | 2.07 | 0.00 | - | 5 | 40 | 118.75% |
| APA240920C00023500 | 2024-09-19 3:55PM EDT | 23.50 | 1.99 | 1.44 | 1.67 | 0.00 | - | 16 | 210 | 121.09% |
| APA240920C00024000 | 2024-09-20 9:52AM EDT | 24.00 | 0.82 | 0.88 | 1.07 | -0.58 | -41.43% | 1 | 523 | 68.75% |
| APA240920C00024500 | 2024-09-20 2:00PM EDT | 24.50 | 0.53 | 0.35 | 0.54 | -0.42 | -44.21% | 227 | 397 | 57.03% |
| APA240920C00025000 | 2024-09-20 1:48PM EDT | 25.00 | 0.11 | 0.07 | 0.11 | -0.34 | -75.56% | 1,995 | 2,073 | 29.30% |
| APA240920C00025500 | 2024-09-20 1:49PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 281 | 1,325 | 34.38% |
| APA240920C00026000 | 2024-09-20 12:53PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 33 | 783 | 53.91% |
| APA240920C00026500 | 2024-09-20 9:32AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 580 | 56.25% |
| APA240920C00027000 | 2024-09-19 2:54PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 143 | 84.38% |
| APA240920C00027500 | 2024-09-20 1:49PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 737 | 98.44% |
| APA240920C00028000 | 2024-09-18 3:09PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 186 | 106.25% |
| APA240920C00028500 | 2024-09-19 1:44PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 154 | 112.50% |
| APA240920C00029000 | 2024-09-16 2:30PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 602 | 134.38% |
| APA240920C00029500 | 2024-09-20 9:40AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 740 | 131.25% |
| APA240920C00030000 | 2024-09-20 10:25AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 4,563 | 143.75% |
| APA240920C00030500 | 2024-09-19 11:25AM EDT | 30.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 334 | 181.25% |
| APA240920C00031000 | 2024-09-16 3:19PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 288 | 193.75% |
| APA240920C00031500 | 2024-09-11 10:53AM EDT | 31.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 145 | 206.25% |
| APA240920C00032000 | 2024-09-03 9:32AM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 3 | 232 | 414.84% |
| APA240920C00032500 | 2024-09-20 1:27PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 6,569 | 196.88% |
| APA240920C00033000 | 2024-09-19 9:31AM EDT | 33.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 2,426 | 447.66% |
| APA240920C00033500 | 2024-09-19 9:31AM EDT | 33.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 464.06% |
| APA240920C00034000 | 2024-09-18 3:49PM EDT | 34.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 157 | 361.72% |
| APA240920C00034500 | 2024-09-18 3:49PM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 494.53% |
| APA240920C00035000 | 2024-09-20 1:20PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 2,143 | 281.25% |
| APA240920C00037000 | 2024-09-10 10:18AM EDT | 37.00 | 0.01 | - | 0.03 | 0.00 | - | - | 74 | 350.00% |
| APA240920C00037500 | 2024-09-13 10:13AM EDT | 37.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 626 | 287.50% |
| APA240920C00038000 | 2024-09-10 10:12AM EDT | 38.00 | 0.01 | - | 0.01 | 0.00 | - | - | 9 | 325.00% |
| APA240920C00039000 | 2024-08-19 1:19PM EDT | 39.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 560.94% |
| APA240920C00040000 | 2024-09-19 12:48PM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 7,031 | 454.69% |
| APA240920C00042500 | 2024-09-13 11:32AM EDT | 42.50 | 0.04 | 0.00 | 1.20 | 0.00 | - | 11 | 108 | 785.16% |
| APA240920C00045000 | 2024-09-05 1:09PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 27 | 1,419 | 525.00% |
| APA240920C00047500 | 2024-08-19 10:33AM EDT | 47.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 38 | 799.22% |
| APA240920C00050000 | 2024-09-05 11:20AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,920 | 462.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240920P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| APA240920P00017500 | 2024-08-16 11:37AM EDT | 17.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 51 | 260 | 428.13% |
| APA240920P00018000 | 2024-09-11 11:12AM EDT | 18.00 | 0.02 | - | 0.75 | 0.00 | - | - | 1 | 685.94% |
| APA240920P00019500 | 2024-09-16 9:41AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 511 | 206.25% |
| APA240920P00020000 | 2024-09-17 9:48AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 206 | 175.00% |
| APA240920P00020500 | 2024-09-16 2:00PM EDT | 20.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 40 | 78 | 259.38% |
| APA240920P00021000 | 2024-09-20 9:35AM EDT | 21.00 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 51 | 548 | 150.00% |
| APA240920P00021500 | 2024-09-20 1:51PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 165 | 2,032 | 118.75% |
| APA240920P00022000 | 2024-09-20 11:30AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 639 | 115.63% |
| APA240920P00022500 | 2024-09-20 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 421 | 1,532 | 87.50% |
| APA240920P00023000 | 2024-09-20 11:21AM EDT | 23.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 639 | 340 | 84.38% |
| APA240920P00023500 | 2024-09-20 11:54AM EDT | 23.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 48 | 456 | 65.63% |
| APA240920P00024000 | 2024-09-20 1:54PM EDT | 24.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 140 | 442 | 53.91% |
| APA240920P00024500 | 2024-09-20 12:59PM EDT | 24.50 | 0.04 | 0.01 | 0.03 | +0.02 | +100.00% | 38 | 866 | 30.08% |
| APA240920P00025000 | 2024-09-20 1:24PM EDT | 25.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 87 | 1,548 | 9.38% |
| APA240920P00025500 | 2024-09-20 12:30PM EDT | 25.50 | 0.49 | 0.45 | 0.62 | +0.17 | +53.13% | 19 | 182 | 36.72% |
| APA240920P00026000 | 2024-09-20 1:42PM EDT | 26.00 | 0.98 | 0.88 | 1.10 | +0.25 | +34.25% | 25 | 135 | 40.63% |
| APA240920P00026500 | 2024-09-20 1:07PM EDT | 26.50 | 1.45 | 1.33 | 1.56 | +0.02 | +1.40% | 11 | 161 | 0.00% |
| APA240920P00027000 | 2024-09-20 11:48AM EDT | 27.00 | 1.99 | 1.92 | 2.03 | +0.45 | +29.22% | 1 | 83 | 0.00% |
| APA240920P00027500 | 2024-09-20 1:42PM EDT | 27.50 | 2.57 | 2.43 | 2.53 | +0.64 | +33.16% | 29 | 3,101 | 0.00% |
| APA240920P00028000 | 2024-09-12 11:27AM EDT | 28.00 | 4.00 | 2.86 | 3.05 | 0.00 | - | 4 | 177 | 0.00% |
| APA240920P00028500 | 2024-09-20 1:07PM EDT | 28.50 | 3.45 | 3.40 | 3.65 | +0.13 | +3.92% | 13 | 159 | 162.50% |
| APA240920P00029000 | 2024-09-18 9:44AM EDT | 29.00 | 3.82 | 3.15 | 4.10 | 0.00 | - | 1 | 14 | 125.00% |
| APA240920P00029500 | 2024-09-13 3:19PM EDT | 29.50 | 5.75 | 4.35 | 4.55 | 0.00 | - | 67 | 0 | 0.00% |
| APA240920P00030000 | 2024-09-19 3:18PM EDT | 30.00 | 5.15 | 4.85 | 5.10 | 0.00 | - | 33 | 0 | 143.75% |
| APA240920P00030500 | 2024-08-19 12:00PM EDT | 30.50 | 1.52 | 3.35 | 6.45 | 0.00 | - | 2 | 0 | 488.67% |
| APA240920P00031000 | 2024-09-05 12:48PM EDT | 31.00 | 5.10 | 5.85 | 6.05 | 0.00 | - | 6 | 0 | 0.00% |
| APA240920P00032000 | 2024-09-10 3:59PM EDT | 32.00 | 8.10 | 6.85 | 7.05 | 0.00 | - | 5 | 0 | 0.00% |
| APA240920P00032500 | 2024-09-19 3:18PM EDT | 32.50 | 7.65 | 7.35 | 7.60 | 0.00 | - | 33 | 33 | 196.88% |
| APA240920P00033000 | 2024-09-03 2:34PM EDT | 33.00 | 6.00 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 212.50% |
| APA240920P00034000 | 2024-08-27 10:01AM EDT | 34.00 | 5.35 | 8.85 | 9.10 | 0.00 | - | - | 0 | 225.00% |
| APA240920P00035000 | 2024-08-23 9:30AM EDT | 35.00 | 7.14 | 9.80 | 10.10 | 0.00 | - | 10 | 1 | 250.00% |
| APA240920P00036000 | 2024-08-23 9:30AM EDT | 36.00 | 7.61 | 10.80 | 11.10 | 0.00 | - | 10 | 0 | 262.50% |
| APA240920P00037500 | 2024-08-09 3:57PM EDT | 37.50 | 9.17 | 11.10 | 14.00 | 0.00 | - | 30 | 0 | 876.17% |
| APA240920P00040000 | 2024-09-18 1:06PM EDT | 40.00 | 14.86 | 13.95 | 15.55 | 0.00 | - | 1 | 4 | 673.44% |
| APA240920P00042500 | 2024-04-17 9:45AM EDT | 42.50 | 10.05 | 10.90 | 11.70 | 0.00 | - | 96 | 0 | 0.00% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 45.00 | 11.70 | 14.10 | 15.30 | 0.00 | - | 23 | 7 | 0.00% |
| APA240920P00050000 | 2024-08-02 3:21PM EDT | 50.00 | 21.25 | 21.15 | 23.10 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.