APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 2024-03-13 9:54AM EDT | 27.00 | 5.65 | 7.85 | 8.25 | 0.00 | - | 2 | 1 | 606.64% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 30.00 | 2.39 | 1.60 | 1.98 | 0.00 | - | 1 | 0 | 61.33% |
| APA240426C00031000 | 2024-04-23 10:07AM EDT | 31.00 | 1.21 | 0.83 | 1.00 | 0.00 | - | 41 | 94 | 39.45% |
| APA240426C00031500 | 2024-04-25 10:44AM EDT | 31.50 | 0.44 | 0.45 | 0.48 | -0.23 | -34.33% | 5 | 102 | 21.29% |
| APA240426C00032000 | 2024-04-25 10:45AM EDT | 32.00 | 0.20 | 0.19 | 0.20 | -0.14 | -41.18% | 165 | 651 | 25.00% |
| APA240426C00032500 | 2024-04-25 10:45AM EDT | 32.50 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 159 | 3,149 | 27.74% |
| APA240426C00033000 | 2024-04-24 3:54PM EDT | 33.00 | 0.04 | 0.02 | 0.03 | -0.02 | -25.00% | 1 | 1,963 | 32.42% |
| APA240426C00033500 | 2024-04-25 11:02AM EDT | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 842 | 39.84% |
| APA240426C00034000 | 2024-04-25 10:48AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,223 | 43.75% |
| APA240426C00034500 | 2024-04-24 1:44PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 886 | 51.56% |
| APA240426C00035000 | 2024-04-25 10:12AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 735 | 53.13% |
| APA240426C00035500 | 2024-04-24 11:23AM EDT | 35.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 110 | 71.88% |
| APA240426C00036000 | 2024-04-25 10:08AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 340 | 79.69% |
| APA240426C00036500 | 2024-04-22 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 15 | 19 | 126.56% |
| APA240426C00037000 | 2024-04-24 11:48AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 577 | 93.75% |
| APA240426C00037500 | 2024-04-15 2:58PM EDT | 37.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 64 | 145.31% |
| APA240426C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 32 | 154.30% |
| APA240426C00039000 | 2024-04-22 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 121.88% |
| APA240426C00039500 | 2024-04-19 10:57AM EDT | 39.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 25 | 25 | 179.69% |
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 40.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 12 | 31 | 188.28% |
| APA240426C00040500 | 2024-04-15 12:41PM EDT | 40.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 12 | 196.09% |
| APA240426C00041000 | 2024-03-27 10:08AM EDT | 41.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 0 | 203.91% |
| APA240426C00042000 | 2024-04-10 1:59PM EDT | 42.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | - | 4 | 218.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 2024-03-11 11:18AM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 287.89% |
| APA240426P00027000 | 2024-04-15 12:49PM EDT | 27.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8,800 | 8,807 | 155.47% |
| APA240426P00028000 | 2024-03-18 11:34AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 90.63% |
| APA240426P00028500 | 2024-04-22 9:37AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 65.63% |
| APA240426P00029000 | 2024-04-25 9:52AM EDT | 29.00 | 0.02 | 0.00 | 0.22 | +0.01 | +100.00% | 5 | 13 | 101.56% |
| APA240426P00029500 | 2024-04-24 3:44PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 70 | 53.13% |
| APA240426P00030000 | 2024-04-24 11:06AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 121 | 43.75% |
| APA240426P00030500 | 2024-04-22 1:51PM EDT | 30.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 49 | 68 | 38.28% |
| APA240426P00031000 | 2024-04-24 3:43PM EDT | 31.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 10 | 781 | 36.72% |
| APA240426P00031500 | 2024-04-24 2:42PM EDT | 31.50 | 0.19 | 0.15 | 0.16 | 0.00 | - | 115 | 249 | 35.16% |
| APA240426P00032000 | 2024-04-25 10:23AM EDT | 32.00 | 0.45 | 0.37 | 0.40 | +0.11 | +32.35% | 6 | 2,181 | 38.28% |
| APA240426P00032500 | 2024-04-25 10:14AM EDT | 32.50 | 0.78 | 0.74 | 0.79 | +0.07 | +9.86% | 1 | 566 | 46.68% |
| APA240426P00033000 | 2024-04-25 10:09AM EDT | 33.00 | 1.25 | 1.06 | 1.24 | +0.13 | +11.61% | 32 | 754 | 56.45% |
| APA240426P00033500 | 2024-04-24 3:46PM EDT | 33.50 | 1.54 | 1.52 | 1.93 | 0.00 | - | 3 | 42 | 68.36% |
| APA240426P00034000 | 2024-04-24 10:25AM EDT | 34.00 | 1.88 | 2.15 | 2.35 | 0.00 | - | 4 | 184 | 85.55% |
| APA240426P00034500 | 2024-04-25 9:49AM EDT | 34.50 | 2.82 | 2.50 | 2.78 | +0.73 | +34.93% | 1 | 1 | 74.22% |
| APA240426P00035000 | 2024-04-24 2:34PM EDT | 35.00 | 3.15 | 3.05 | 3.25 | 0.00 | - | 270 | 120 | 87.50% |
| APA240426P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 2.96 | 3.65 | 3.80 | 0.00 | - | 100 | 0 | 116.02% |
| APA240426P00036000 | 2024-04-24 3:50PM EDT | 36.00 | 4.29 | 4.15 | 4.30 | 0.00 | - | 74 | 31 | 126.56% |
| APA240426P00036500 | 2024-04-19 12:24PM EDT | 36.50 | 4.10 | 4.65 | 4.80 | 0.00 | - | 8 | 0 | 136.72% |
| APA240426P00037000 | 2024-04-15 1:40PM EDT | 37.00 | 3.85 | 5.05 | 5.30 | 0.00 | - | 3 | 0 | 133.20% |
| APA240426P00038000 | 2024-04-15 9:30AM EDT | 38.00 | 4.70 | 6.10 | 6.35 | 0.00 | - | 20 | 0 | 165.63% |
© 2024 Yahoo. All rights reserved.