APA - APA Corporation
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230609C00023000 | 2023-05-31 3:55PM EDT | 23.00 | 8.75 | 11.25 | 11.60 | 0.00 | - | - | 1 | 201.56% |
| APA230609C00025000 | 2023-06-02 10:15AM EDT | 25.00 | 8.25 | 9.30 | 9.55 | 0.00 | - | 1 | 2 | 164.06% |
| APA230609C00026500 | 2023-06-02 10:25AM EDT | 26.50 | 7.55 | 7.75 | 8.05 | +0.80 | +11.85% | 1 | 1 | 50.00% |
| APA230609C00028000 | 2023-05-09 9:31AM EDT | 28.00 | 5.05 | 6.25 | 6.55 | 0.00 | - | - | 0 | 50.00% |
| APA230609C00030000 | 2023-06-06 11:01AM EDT | 30.00 | 3.30 | 4.25 | 4.60 | 0.00 | - | 10 | 15 | 78.91% |
| APA230609C00030500 | 2023-06-06 12:54PM EDT | 30.50 | 2.58 | 3.75 | 4.00 | 0.00 | - | 2 | 9 | 94.53% |
| APA230609C00031000 | 2023-06-07 11:52AM EDT | 31.00 | 3.75 | 3.25 | 3.60 | +1.52 | +68.16% | 570 | 851 | 62.50% |
| APA230609C00031500 | 2023-06-05 9:37AM EDT | 31.50 | 2.81 | 2.78 | 3.10 | 0.00 | - | 1 | 69 | 60.16% |
| APA230609C00032000 | 2023-06-07 3:10PM EDT | 32.00 | 2.33 | 2.27 | 2.64 | +1.03 | +79.23% | 36 | 487 | 55.08% |
| APA230609C00032500 | 2023-06-07 1:19PM EDT | 32.50 | 2.31 | 1.87 | 2.12 | +1.22 | +111.93% | 39 | 1,074 | 53.13% |
| APA230609C00033000 | 2023-06-07 2:35PM EDT | 33.00 | 1.51 | 1.39 | 1.52 | +0.87 | +135.94% | 54 | 731 | 46.29% |
| APA230609C00033500 | 2023-06-07 12:03PM EDT | 33.50 | 1.20 | 1.03 | 1.09 | +0.78 | +185.71% | 144 | 722 | 42.38% |
| APA230609C00034000 | 2023-06-07 3:59PM EDT | 34.00 | 0.69 | 0.68 | 0.72 | +0.42 | +155.56% | 339 | 2,504 | 40.04% |
| APA230609C00034500 | 2023-06-07 3:59PM EDT | 34.50 | 0.42 | 0.41 | 0.44 | +0.25 | +147.06% | 188 | 397 | 39.26% |
| APA230609C00035000 | 2023-06-07 3:13PM EDT | 35.00 | 0.24 | 0.23 | 0.25 | +0.15 | +166.67% | 302 | 545 | 39.26% |
| APA230609C00035500 | 2023-06-07 3:47PM EDT | 35.50 | 0.12 | 0.11 | 0.14 | +0.07 | +140.00% | 70 | 260 | 40.63% |
| APA230609C00036000 | 2023-06-07 3:08PM EDT | 36.00 | 0.09 | 0.06 | 0.09 | +0.06 | +200.00% | 126 | 338 | 44.14% |
| APA230609C00036500 | 2023-06-07 3:00PM EDT | 36.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 35 | 188 | 45.70% |
| APA230609C00037000 | 2023-06-07 11:56AM EDT | 37.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 11 | 101 | 50.78% |
| APA230609C00037500 | 2023-06-05 9:30AM EDT | 37.50 | 0.09 | 0.01 | 0.05 | 0.00 | - | 3 | 62 | 54.69% |
| APA230609C00038000 | 2023-06-06 11:54AM EDT | 38.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 88 | 59.38% |
| APA230609C00038500 | 2023-06-05 10:57AM EDT | 38.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 17 | 60.94% |
| APA230609C00039000 | 2023-06-07 10:19AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 92 | 62.50% |
| APA230609C00040000 | 2023-06-06 11:54AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 78.13% |
| APA230609C00041000 | 2023-06-01 11:45AM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 18 | 84.38% |
| APA230609C00042000 | 2023-05-15 1:17PM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 106.25% |
| APA230609C00045000 | 2023-05-23 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 3 | 139.06% |
| APA230609C00050000 | 2023-05-22 9:30AM EDT | 50.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 179.69% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA230609P00024000 | 2023-05-15 2:56PM EDT | 24.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 178.13% |
| APA230609P00026000 | 2023-05-12 2:19PM EDT | 26.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 1 | 142.19% |
| APA230609P00027000 | 2023-05-17 1:45PM EDT | 27.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 14 | 14 | 125.00% |
| APA230609P00027500 | 2023-06-02 12:20PM EDT | 27.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 16 | 120.31% |
| APA230609P00028000 | 2023-06-01 12:51PM EDT | 28.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 1 | 606 | 115.63% |
| APA230609P00028500 | 2023-06-02 2:52PM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 15 | 43 | 107.03% |
| APA230609P00029000 | 2023-06-07 1:50PM EDT | 29.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 43 | 92.19% |
| APA230609P00029500 | 2023-06-02 11:23AM EDT | 29.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 81.25% |
| APA230609P00030000 | 2023-06-06 1:55PM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 33 | 1,020 | 81.25% |
| APA230609P00030500 | 2023-06-07 11:01AM EDT | 30.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 2 | 606 | 71.09% |
| APA230609P00031000 | 2023-06-07 12:50PM EDT | 31.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 53 | 5,858 | 60.94% |
| APA230609P00031500 | 2023-06-07 3:59PM EDT | 31.50 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 98 | 1,598 | 50.00% |
| APA230609P00032000 | 2023-06-07 3:58PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 77 | 495 | 48.44% |
| APA230609P00032500 | 2023-06-07 11:53AM EDT | 32.50 | 0.03 | 0.03 | 0.05 | -0.23 | -88.46% | 35 | 191 | 44.92% |
| APA230609P00033000 | 2023-06-07 3:40PM EDT | 33.00 | 0.07 | 0.06 | 0.08 | -0.37 | -84.09% | 61 | 509 | 40.63% |
| APA230609P00033500 | 2023-06-07 12:30PM EDT | 33.50 | 0.12 | 0.13 | 0.16 | -0.52 | -81.25% | 55 | 115 | 39.26% |
| APA230609P00034000 | 2023-06-07 3:47PM EDT | 34.00 | 0.29 | 0.27 | 0.30 | -0.96 | -76.80% | 393 | 144 | 38.28% |
| APA230609P00034500 | 2023-06-07 3:13PM EDT | 34.50 | 0.52 | 0.49 | 0.52 | -0.85 | -62.04% | 85 | 49 | 37.60% |
| APA230609P00035000 | 2023-06-07 1:29PM EDT | 35.00 | 0.65 | 0.80 | 0.84 | -1.31 | -66.84% | 31 | 92 | 38.48% |
| APA230609P00035500 | 2023-06-02 2:29PM EDT | 35.50 | 1.20 | 1.18 | 1.33 | -0.92 | -43.40% | 10 | 38 | 50.20% |
| APA230609P00036000 | 2023-06-07 10:17AM EDT | 36.00 | 1.62 | 1.46 | 1.71 | -3.13 | -65.89% | 1 | 34 | 47.07% |
| APA230609P00036500 | 2023-05-31 12:56PM EDT | 36.50 | 5.28 | 2.08 | 2.19 | 0.00 | - | 2 | 7 | 53.13% |
| APA230609P00037000 | 2023-06-07 9:54AM EDT | 37.00 | 2.83 | 2.44 | 2.80 | -1.78 | -38.61% | 6 | 30 | 78.13% |
| APA230609P00038000 | 2023-05-31 12:22PM EDT | 38.00 | 6.61 | 3.50 | 3.75 | 0.00 | - | 2 | 0 | 59.38% |
| APA230609P00038500 | 2023-05-26 2:23PM EDT | 38.50 | 5.23 | 3.90 | 4.30 | 0.00 | - | 2 | 0 | 104.69% |
| APA230609P00039000 | 2023-05-31 12:16PM EDT | 39.00 | 7.72 | 4.40 | 4.75 | 0.00 | - | 2 | 0 | 104.69% |
| APA230609P00039500 | 2023-05-31 3:50PM EDT | 39.50 | 7.85 | 4.95 | 5.25 | 0.00 | - | - | 0 | 50.00% |
| APA230609P00040000 | 2023-05-31 9:32AM EDT | 40.00 | 8.55 | 5.45 | 5.75 | 0.00 | - | 10 | 0 | 50.00% |
| APA230609P00041000 | 2023-05-31 3:50PM EDT | 41.00 | 9.30 | 6.40 | 6.75 | 0.00 | - | - | 0 | 133.59% |
| APA230609P00042000 | 2023-06-02 2:29PM EDT | 42.00 | 8.35 | 7.40 | 7.80 | 0.00 | - | 1 | 0 | 50.00% |
| APA230609P00045000 | 2023-05-03 10:33AM EDT | 45.00 | 10.54 | 11.60 | 11.75 | 0.00 | - | 1 | 0 | 318.75% |
| APA230609P00046000 | 2023-05-31 3:50PM EDT | 46.00 | 14.30 | 11.40 | 11.80 | 0.00 | - | 1 | 0 | 50.00% |
| APA230609P00050000 | 2023-06-01 2:42PM EDT | 50.00 | 17.70 | 15.35 | 15.80 | 0.00 | - | - | 0 | 251.56% |
© 2023 Yahoo. All rights reserved.