APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705C00024000 | 2024-06-10 9:34AM EDT | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240705C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA240705C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA240705C00026500 | 2024-06-21 2:58PM EDT | 26.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APA240705C00027000 | 2024-06-21 3:23PM EDT | 27.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 161 | 381 | 0.00% |
| APA240705C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| APA240705C00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 56 | 95 | 0.00% |
| APA240705C00028500 | 2024-06-21 3:18PM EDT | 28.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 3.13% |
| APA240705C00029000 | 2024-06-21 2:27PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 37 | 151 | 6.25% |
| APA240705C00029500 | 2024-06-21 3:52PM EDT | 29.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 58 | 53 | 6.25% |
| APA240705C00030000 | 2024-06-21 2:15PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 239 | 12.50% |
| APA240705C00030500 | 2024-06-21 2:32PM EDT | 30.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| APA240705C00031000 | 2024-06-21 3:49PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 117 | 12.50% |
| APA240705C00031500 | 2024-06-18 10:24AM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| APA240705C00032000 | 2024-06-21 1:51PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 701 | 25.00% |
| APA240705C00033000 | 2024-06-12 9:34AM EDT | 33.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 25.00% |
| APA240705C00034000 | 2024-05-24 1:45PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 115.63% |
| APA240705C00035000 | 2024-06-10 2:22PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| APA240705C00036000 | 2024-06-06 2:45PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 60 | 25.00% |
| APA240705C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705P00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APA240705P00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| APA240705P00026000 | 2024-06-18 3:51PM EDT | 26.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| APA240705P00026500 | 2024-06-21 9:38AM EDT | 26.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| APA240705P00027000 | 2024-06-21 3:59PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 213 | 296 | 6.25% |
| APA240705P00027500 | 2024-06-21 3:50PM EDT | 27.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 34 | 45 | 3.13% |
| APA240705P00028000 | 2024-06-21 3:55PM EDT | 28.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 59 | 276 | 0.78% |
| APA240705P00028500 | 2024-06-21 3:55PM EDT | 28.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 60 | 72 | 0.00% |
| APA240705P00029000 | 2024-06-21 2:26PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 0.00% |
| APA240705P00029500 | 2024-06-20 2:59PM EDT | 29.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240705P00030000 | 2024-06-21 2:58PM EDT | 30.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 35 | 104 | 0.00% |
| APA240705P00030500 | 2024-06-21 12:18PM EDT | 30.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| APA240705P00031000 | 2024-06-21 12:04PM EDT | 31.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| APA240705P00032000 | 2024-06-18 10:53AM EDT | 32.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| APA240705P00033000 | 2024-06-07 10:39AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240705P00036000 | 2024-05-29 10:55AM EDT | 36.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240705P00037000 | 2024-05-29 11:45AM EDT | 37.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.