APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00020000 | 2024-04-22 3:36PM EDT | 20.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240517C00022500 | 2024-04-18 2:07PM EDT | 22.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APA240517C00025000 | 2024-03-22 9:58AM EDT | 25.00 | 8.96 | 6.50 | 8.65 | 0.00 | - | 1 | 0 | 139.16% |
| APA240517C00027500 | 2024-04-18 3:58PM EDT | 27.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240517C00029000 | 2024-04-22 9:51AM EDT | 29.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517C00029500 | 2024-04-22 10:41AM EDT | 29.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517C00030000 | 2024-04-29 12:00PM EDT | 30.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240517C00030500 | 2024-04-22 2:00PM EDT | 30.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517C00031000 | 2024-04-25 10:23AM EDT | 31.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517C00031500 | 2024-04-26 10:29AM EDT | 31.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA240517C00032000 | 2024-04-29 11:48AM EDT | 32.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| APA240517C00032500 | 2024-04-29 2:30PM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 0.00% |
| APA240517C00033000 | 2024-04-29 3:54PM EDT | 33.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 1.56% |
| APA240517C00033500 | 2024-04-29 12:02PM EDT | 33.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| APA240517C00034000 | 2024-04-29 2:43PM EDT | 34.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| APA240517C00034500 | 2024-04-29 11:23AM EDT | 34.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| APA240517C00035000 | 2024-04-29 3:43PM EDT | 35.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 6.25% |
| APA240517C00035500 | 2024-04-29 12:39PM EDT | 35.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| APA240517C00036000 | 2024-04-26 3:27PM EDT | 36.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APA240517C00036500 | 2024-04-26 1:01PM EDT | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| APA240517C00037000 | 2024-04-29 12:29PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APA240517C00037500 | 2024-04-29 3:43PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| APA240517C00038000 | 2024-04-23 2:28PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240517C00040000 | 2024-04-29 10:26AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APA240517C00042500 | 2024-04-22 9:33AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APA240517C00045000 | 2024-04-19 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA240517C00047500 | 2024-04-04 10:37AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| APA240517C00050000 | 2024-04-03 9:34AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00020000 | 2024-03-14 11:14AM EDT | 20.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 10 | 5 | 107.81% |
| APA240517P00022500 | 2024-04-24 2:30PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240517P00025000 | 2024-04-29 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA240517P00027000 | 2024-04-26 1:45PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| APA240517P00027500 | 2024-04-29 11:37AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| APA240517P00028000 | 2024-04-23 10:33AM EDT | 28.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240517P00028500 | 2024-04-24 9:49AM EDT | 28.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240517P00029000 | 2024-04-26 1:56PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| APA240517P00029500 | 2024-04-24 3:35PM EDT | 29.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240517P00030000 | 2024-04-29 3:54PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| APA240517P00030500 | 2024-04-25 2:42PM EDT | 30.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| APA240517P00031000 | 2024-04-29 1:30PM EDT | 31.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 6.25% |
| APA240517P00031500 | 2024-04-29 2:30PM EDT | 31.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| APA240517P00032000 | 2024-04-29 10:58AM EDT | 32.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 3.13% |
| APA240517P00032500 | 2024-04-29 3:49PM EDT | 32.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 0.78% |
| APA240517P00033000 | 2024-04-29 3:54PM EDT | 33.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| APA240517P00033500 | 2024-04-29 3:03PM EDT | 33.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| APA240517P00034000 | 2024-04-22 12:46PM EDT | 34.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517P00035000 | 2024-04-29 12:38PM EDT | 35.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APA240517P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517P00036000 | 2024-04-29 10:58AM EDT | 36.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240517P00036500 | 2024-04-23 1:59PM EDT | 36.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517P00037500 | 2024-04-29 10:04AM EDT | 37.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240517P00038000 | 2024-04-25 9:49AM EDT | 38.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517P00040000 | 2024-04-23 9:30AM EDT | 40.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240517P00041000 | 2024-04-24 10:48AM EDT | 41.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517P00042500 | 2024-04-12 10:34AM EDT | 42.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| APA240517P00045000 | 2024-04-10 1:22PM EDT | 45.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240517P00047500 | 2024-04-08 12:15PM EDT | 47.50 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.