APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00017500 | 2024-04-09 2:57PM EDT | 17.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APA250117C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA250117C00022500 | 2024-03-05 1:25PM EDT | 22.50 | 9.47 | 13.10 | 13.85 | 0.00 | - | 10 | 136 | 79.91% |
| APA250117C00025000 | 2024-04-29 2:11PM EDT | 25.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA250117C00027500 | 2024-04-25 9:51AM EDT | 27.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| APA250117C00030000 | 2024-04-29 1:23PM EDT | 30.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA250117C00032500 | 2024-04-25 3:58PM EDT | 32.50 | 4.17 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| APA250117C00035000 | 2024-04-29 1:30PM EDT | 35.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APA250117C00037500 | 2024-04-26 2:57PM EDT | 37.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APA250117C00040000 | 2024-04-29 9:49AM EDT | 40.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APA250117C00042500 | 2024-04-17 3:48PM EDT | 42.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APA250117C00045000 | 2024-04-29 11:44AM EDT | 45.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| APA250117C00047500 | 2024-04-26 3:26PM EDT | 47.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| APA250117C00050000 | 2024-04-26 11:54AM EDT | 50.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA250117C00052500 | 2024-04-17 3:17PM EDT | 52.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| APA250117C00055000 | 2024-04-22 10:00AM EDT | 55.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA250117C00057500 | 2024-04-24 10:49AM EDT | 57.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APA250117C00060000 | 2024-04-15 10:06AM EDT | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA250117C00065000 | 2024-04-25 2:31PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APA250117C00070000 | 2024-04-29 3:40PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| APA250117C00075000 | 2024-04-26 11:00AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-04-04 10:20AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| APA250117P00017500 | 2024-04-18 9:52AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA250117P00020000 | 2024-04-29 12:06PM EDT | 20.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| APA250117P00022500 | 2024-04-23 11:46AM EDT | 22.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| APA250117P00025000 | 2024-04-24 12:21PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APA250117P00027500 | 2024-04-29 12:06PM EDT | 27.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| APA250117P00030000 | 2024-04-29 11:33AM EDT | 30.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| APA250117P00032500 | 2024-04-29 11:25AM EDT | 32.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| APA250117P00035000 | 2024-04-29 11:22AM EDT | 35.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| APA250117P00037500 | 2024-04-22 11:15AM EDT | 37.50 | 6.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA250117P00040000 | 2024-04-25 10:46AM EDT | 40.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117P00042500 | 2024-04-23 3:36PM EDT | 42.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 40.53% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 63.33% |
| APA250117P00055000 | 2023-11-03 12:16PM EDT | 55.00 | 16.15 | 18.50 | 19.50 | 0.00 | - | 1 | 98 | 0.00% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.60 | 24.45 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.