APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00027000 | 2024-04-23 12:29PM EDT | 27.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA240510C00029000 | 2024-04-29 3:25PM EDT | 29.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 220 | 150 | 0.00% |
| APA240510C00030000 | 2024-05-01 3:35PM EDT | 30.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| APA240510C00030500 | 2024-05-01 3:49PM EDT | 30.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 123 | 100 | 0.05% |
| APA240510C00031000 | 2024-05-01 3:47PM EDT | 31.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 69 | 250 | 3.13% |
| APA240510C00031500 | 2024-05-01 2:51PM EDT | 31.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 35 | 154 | 6.25% |
| APA240510C00032000 | 2024-05-01 3:45PM EDT | 32.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,122 | 2,163 | 6.25% |
| APA240510C00032500 | 2024-05-01 3:50PM EDT | 32.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 24 | 107 | 12.50% |
| APA240510C00033000 | 2024-05-01 1:48PM EDT | 33.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 2,059 | 12.50% |
| APA240510C00033500 | 2024-05-01 12:26PM EDT | 33.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 83 | 12.50% |
| APA240510C00034000 | 2024-05-01 2:33PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 55 | 234 | 12.50% |
| APA240510C00034500 | 2024-05-01 11:16AM EDT | 34.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 25.00% |
| APA240510C00035000 | 2024-05-01 3:56PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 563 | 25.00% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| APA240510C00036000 | 2024-05-01 11:30AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 949 | 25.00% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| APA240510C00037000 | 2024-05-01 3:24PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 115 | 25.00% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 25.00% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 25.00% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 50.00% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 600 | 1,146 | 50.00% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00028000 | 2024-05-01 1:26PM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 12.50% |
| APA240510P00028500 | 2024-05-01 3:41PM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 58 | 693 | 12.50% |
| APA240510P00029000 | 2024-05-01 2:43PM EDT | 29.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| APA240510P00029500 | 2024-05-01 3:54PM EDT | 29.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 104 | 133 | 6.25% |
| APA240510P00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 207 | 200 | 3.13% |
| APA240510P00030500 | 2024-05-01 3:51PM EDT | 30.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 65 | 1,453 | 0.05% |
| APA240510P00031000 | 2024-05-01 2:34PM EDT | 31.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2,621 | 26,346 | 0.00% |
| APA240510P00031500 | 2024-05-01 2:58PM EDT | 31.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 0.00% |
| APA240510P00032000 | 2024-05-01 2:57PM EDT | 32.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 68 | 2,429 | 0.00% |
| APA240510P00032500 | 2024-05-01 10:29AM EDT | 32.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| APA240510P00033000 | 2024-04-30 1:51PM EDT | 33.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 576 | 0.00% |
| APA240510P00033500 | 2024-04-29 2:01PM EDT | 33.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 53 | 55 | 0.00% |
| APA240510P00034000 | 2024-05-01 11:21AM EDT | 34.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 40 | 173 | 0.00% |
| APA240510P00034500 | 2024-04-26 3:58PM EDT | 34.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| APA240510P00035000 | 2024-04-30 2:12PM EDT | 35.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 6 | 0.00% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| APA240510P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.