APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00027000 | 2024-04-23 9:59AM EDT | 27.00 | 5.40 | 4.60 | 5.25 | 0.00 | - | 1 | 2 | 50.88% |
| APA240524C00028000 | 2024-04-08 11:25AM EDT | 28.00 | 7.35 | 4.10 | 4.20 | 0.00 | - | - | 2 | 54.10% |
| APA240524C00029000 | 2024-04-24 2:11PM EDT | 29.00 | 3.40 | 3.20 | 3.35 | 0.00 | - | - | 40 | 52.25% |
| APA240524C00030000 | 2024-04-30 10:56AM EDT | 30.00 | 2.55 | 2.30 | 2.48 | +0.05 | +2.00% | 10 | 14 | 45.65% |
| APA240524C00032000 | 2024-04-29 10:52AM EDT | 32.00 | 1.63 | 1.19 | 1.24 | 0.00 | - | 1 | 4 | 41.50% |
| APA240524C00033000 | 2024-04-29 3:57PM EDT | 33.00 | 1.17 | 0.76 | 0.81 | 0.00 | - | 17 | 51 | 40.23% |
| APA240524C00034000 | 2024-04-30 12:28PM EDT | 34.00 | 0.48 | 0.48 | 0.50 | -0.23 | -31.51% | 6 | 79 | 39.26% |
| APA240524C00035000 | 2024-04-30 10:26AM EDT | 35.00 | 0.30 | 0.26 | 0.29 | -0.15 | -33.33% | 100 | 299 | 38.48% |
| APA240524C00036000 | 2024-04-29 11:52AM EDT | 36.00 | 0.26 | 0.14 | 0.17 | 0.00 | - | 22 | 148 | 38.57% |
| APA240524C00037000 | 2024-04-29 9:54AM EDT | 37.00 | 0.17 | 0.08 | 0.10 | 0.00 | - | 1 | 37 | 39.06% |
| APA240524C00038000 | 2024-04-30 10:10AM EDT | 38.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 1 | 13 | 39.84% |
| APA240524C00039000 | 2024-04-22 2:50PM EDT | 39.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 4 | 41.21% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 120 | 212 | 43.36% |
| APA240524C00041000 | 2024-04-17 10:17AM EDT | 41.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 5 | 46.88% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 120 | 62 | 47.66% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 200 | 30 | 104.69% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 90 | 127.44% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 45.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 101 | 132.62% |
| APA240524C00046000 | 2024-04-15 9:53AM EDT | 46.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 100 | 0 | 137.60% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00027000 | 2024-04-25 9:53AM EDT | 27.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | - | 1 | 38.67% |
| APA240524P00028000 | 2024-04-29 1:01PM EDT | 28.00 | 0.08 | 0.09 | 0.12 | 0.00 | - | 3 | 60 | 35.84% |
| APA240524P00029000 | 2024-04-29 9:42AM EDT | 29.00 | 0.17 | 0.19 | 0.22 | 0.00 | - | 6 | 198 | 33.89% |
| APA240524P00030000 | 2024-04-30 11:50AM EDT | 30.00 | 0.39 | 0.39 | 0.43 | +0.10 | +34.48% | 21 | 179 | 33.40% |
| APA240524P00031000 | 2024-04-30 11:00AM EDT | 31.00 | 0.70 | 0.72 | 0.76 | +0.14 | +25.00% | 3 | 23 | 32.96% |
| APA240524P00032000 | 2024-04-30 11:42AM EDT | 32.00 | 1.11 | 1.18 | 1.21 | -0.14 | -11.20% | 1 | 91 | 31.84% |
| APA240524P00033000 | 2024-04-30 11:33AM EDT | 33.00 | 1.73 | 1.74 | 1.79 | +0.42 | +32.06% | 1 | 40 | 30.13% |
| APA240524P00034000 | 2024-04-29 12:18PM EDT | 34.00 | 1.96 | 2.43 | 2.53 | 0.00 | - | 18 | 19 | 28.91% |
| APA240524P00035000 | 2024-04-17 12:11PM EDT | 35.00 | 3.35 | 3.05 | 3.35 | 0.00 | - | 1 | 2 | 24.81% |
| APA240524P00037000 | 2024-04-18 10:15AM EDT | 37.00 | 4.87 | 4.90 | 5.50 | 0.00 | - | 5 | 8 | 46.97% |
| APA240524P00038000 | 2024-04-30 11:33AM EDT | 38.00 | 6.08 | 5.95 | 7.80 | -0.17 | -2.72% | 1 | 41 | 71.97% |
© 2024 Yahoo. All rights reserved.