APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
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 | 2.78 | 2.93 | 0.00 | - | - | 2 | 71.88% |
| APA240503C00029500 | 2024-04-19 2:29PM EDT | 29.50 | 3.10 | 2.21 | 2.43 | 0.00 | - | 4 | 4 | 56.25% |
| APA240503C00030000 | 2024-04-26 9:51AM EDT | 30.00 | 2.30 | 1.92 | 1.98 | 0.00 | - | 5 | 15 | 63.09% |
| APA240503C00030500 | 2024-04-29 11:13AM EDT | 30.50 | 2.21 | 1.48 | 1.57 | 0.00 | - | 1 | 6 | 58.59% |
| APA240503C00031000 | 2024-04-29 1:52PM EDT | 31.00 | 1.83 | 1.17 | 1.21 | 0.00 | - | 27 | 143 | 59.18% |
| APA240503C00031500 | 2024-04-30 11:27AM EDT | 31.50 | 0.98 | 0.88 | 0.92 | -0.44 | -30.99% | 151 | 265 | 59.28% |
| APA240503C00032000 | 2024-04-30 12:18PM EDT | 32.00 | 0.71 | 0.62 | 0.66 | -0.32 | -31.07% | 156 | 553 | 57.81% |
| APA240503C00032500 | 2024-04-30 11:26AM EDT | 32.50 | 0.49 | 0.43 | 0.45 | -0.28 | -36.36% | 114 | 392 | 57.13% |
| APA240503C00033000 | 2024-04-30 12:20PM EDT | 33.00 | 0.31 | 0.27 | 0.30 | -0.29 | -48.33% | 161 | 1,421 | 56.06% |
| APA240503C00033500 | 2024-04-30 11:33AM EDT | 33.50 | 0.17 | 0.16 | 0.17 | -0.20 | -54.05% | 56 | 898 | 54.10% |
| APA240503C00034000 | 2024-04-30 12:30PM EDT | 34.00 | 0.10 | 0.09 | 0.10 | -0.17 | -60.71% | 29 | 869 | 53.52% |
| APA240503C00034500 | 2024-04-30 12:01PM EDT | 34.50 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 257 | 1,162 | 51.17% |
| APA240503C00035000 | 2024-04-30 11:31AM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 32 | 1,103 | 51.56% |
| APA240503C00035500 | 2024-04-30 11:56AM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 6 | 171 | 53.13% |
| APA240503C00036000 | 2024-04-30 9:50AM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 259 | 54.69% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 60.94% |
| APA240503C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 253 | 68.75% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 81 | 79.69% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 0.56 | 0.00 | - | - | 1 | 148.83% |
| 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 | 0.01 | 0.00 | - | 15 | 56 | 87.50% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 2.04 | 0.00 | - | 2 | 43 | 271.68% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 219 | 134.38% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 1.98 | 0.00 | - | 11 | 100 | 297.07% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 2.12 | 0.00 | - | 100 | 50 | 317.77% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 20 | 25 | 324.22% |
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 | 1.15 | 0.00 | - | - | 1 | 203.52% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 50 | 190.23% |
| APA240503P00028000 | 2024-04-26 1:58PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 41 | 69 | 50.00% |
| APA240503P00028500 | 2024-04-24 10:40AM EDT | 28.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 35 | 54.69% |
| APA240503P00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 20 | 46.88% |
| APA240503P00029500 | 2024-04-30 12:32PM EDT | 29.50 | 0.04 | 0.03 | 0.04 | +0.01 | +50.00% | 2 | 32 | 45.31% |
| APA240503P00030000 | 2024-04-30 11:21AM EDT | 30.00 | 0.09 | 0.09 | 0.11 | +0.05 | +125.00% | 26 | 2,436 | 48.83% |
| APA240503P00030500 | 2024-04-30 10:58AM EDT | 30.50 | 0.15 | 0.18 | 0.19 | +0.07 | +87.50% | 33 | 136 | 47.66% |
| APA240503P00031000 | 2024-04-30 12:32PM EDT | 31.00 | 0.35 | 0.34 | 0.35 | +0.19 | +118.75% | 221 | 361 | 49.61% |
| APA240503P00031500 | 2024-04-30 12:11PM EDT | 31.50 | 0.47 | 0.54 | 0.56 | +0.18 | +62.07% | 87 | 615 | 50.49% |
| APA240503P00032000 | 2024-04-30 10:48AM EDT | 32.00 | 0.66 | 0.82 | 0.84 | +0.21 | +46.67% | 73 | 1,594 | 51.37% |
| APA240503P00032500 | 2024-04-30 11:22AM EDT | 32.50 | 1.02 | 1.06 | 1.09 | +0.35 | +52.24% | 24 | 494 | 46.88% |
| APA240503P00033000 | 2024-04-30 11:09AM EDT | 33.00 | 1.28 | 1.41 | 1.45 | +0.39 | +43.82% | 34 | 595 | 45.31% |
| APA240503P00033500 | 2024-04-30 10:35AM EDT | 33.50 | 1.65 | 1.80 | 1.86 | +0.43 | +35.25% | 1 | 203 | 43.75% |
| APA240503P00034000 | 2024-04-30 10:33AM EDT | 34.00 | 2.08 | 2.19 | 2.30 | +0.56 | +36.84% | 7 | 117 | 39.06% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 2.64 | 2.82 | 0.00 | - | - | 5 | 51.17% |
| APA240503P00035000 | 2024-04-29 12:02PM EDT | 35.00 | 2.35 | 3.15 | 3.25 | 0.00 | - | 3 | 252 | 0.00% |
| APA240503P00035500 | 2024-04-24 3:17PM EDT | 35.50 | 3.63 | 3.60 | 4.20 | 0.00 | - | 1 | 96 | 81.45% |
| APA240503P00036000 | 2024-04-29 10:58AM EDT | 36.00 | 3.47 | 4.15 | 4.30 | 0.00 | - | 1 | 60 | 64.06% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 4.95 | 5.50 | 0.00 | - | 3 | 0 | 119.34% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 5.95 | 6.45 | 0.00 | - | 3 | 3 | 125.00% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 7.15 | 7.20 | 0.00 | - | - | 5 | 0.00% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 8.00 | 9.00 | 0.00 | - | - | 1 | 159.77% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 9.10 | 9.65 | 0.00 | - | - | 0 | 144.53% |
© 2024 Yahoo. All rights reserved.