APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00025000 | 2024-05-02 1:20PM EDT | 25.00 | 4.25 | 2.42 | 6.40 | +4.25 | - | - | 1 | 94.53% |
| APA240510C00027000 | 2024-05-02 12:07PM EDT | 27.00 | 2.15 | 1.89 | 2.40 | 0.00 | - | 3 | 4 | 56.84% |
| APA240510C00028000 | 2024-05-02 12:11PM EDT | 28.00 | 1.26 | 1.08 | 1.55 | +1.26 | - | - | 6 | 51.95% |
| APA240510C00028500 | 2024-05-03 3:18PM EDT | 28.50 | 0.82 | 0.86 | 1.14 | +0.82 | - | 38 | 36 | 47.07% |
| APA240510C00029000 | 2024-05-03 3:56PM EDT | 29.00 | 0.67 | 0.61 | 0.65 | -0.01 | -1.47% | 153 | 248 | 34.18% |
| APA240510C00029500 | 2024-05-03 3:57PM EDT | 29.50 | 0.40 | 0.37 | 0.39 | +0.40 | - | 605 | 441 | 33.40% |
| APA240510C00030000 | 2024-05-03 3:58PM EDT | 30.00 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 69 | 164 | 33.40% |
| APA240510C00030500 | 2024-05-03 3:58PM EDT | 30.50 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 611 | 110 | 34.18% |
| APA240510C00031000 | 2024-05-03 3:22PM EDT | 31.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 287 | 345 | 35.94% |
| APA240510C00031500 | 2024-05-02 3:22PM EDT | 31.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 90 | 228 | 37.50% |
| APA240510C00032000 | 2024-05-03 2:23PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 182 | 2,299 | 41.41% |
| APA240510C00032500 | 2024-05-03 10:05AM EDT | 32.50 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 1 | 98 | 43.75% |
| APA240510C00033000 | 2024-05-03 3:52PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 29 | 1,973 | 48.44% |
| APA240510C00033500 | 2024-05-02 2:49PM EDT | 33.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 75 | 51.56% |
| APA240510C00034000 | 2024-05-03 3:21PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 55 | 226 | 53.13% |
| APA240510C00034500 | 2024-05-03 1:59PM EDT | 34.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 193 | 57.81% |
| APA240510C00035000 | 2024-05-02 3:49PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 426 | 482 | 60.94% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.00 | 0.02 | 0.00 | - | 2 | 26 | 65.63% |
| APA240510C00036000 | 2024-05-02 10:13AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 949 | 70.31% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 11 | 175.39% |
| APA240510C00037000 | 2024-05-03 3:51PM EDT | 37.00 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 1 | 115 | 121.88% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 51 | 149.02% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 3 | 70 | 200.78% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 65 | 92.19% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 600 | 1,146 | 124.22% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 1.26 | 0.00 | - | - | 2 | 229.10% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | - | 1 | 239.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00025000 | 2024-05-02 12:48PM EDT | 25.00 | 0.01 | 0.00 | 1.26 | +0.01 | - | - | 20 | 152.73% |
| APA240510P00026000 | 2024-05-02 12:48PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 11 | 49.22% |
| APA240510P00027000 | 2024-05-03 3:46PM EDT | 27.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | 10 | 82 | 38.28% |
| APA240510P00028000 | 2024-05-03 3:59PM EDT | 28.00 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 121 | 636 | 33.79% |
| APA240510P00028500 | 2024-05-03 3:33PM EDT | 28.50 | 0.20 | 0.17 | 0.19 | -0.17 | -45.95% | 173 | 734 | 32.23% |
| APA240510P00029000 | 2024-05-03 3:58PM EDT | 29.00 | 0.33 | 0.34 | 0.35 | -0.19 | -36.54% | 470 | 725 | 31.45% |
| APA240510P00029500 | 2024-05-03 3:54PM EDT | 29.50 | 0.57 | 0.59 | 0.61 | -0.23 | -28.75% | 365 | 664 | 32.03% |
| APA240510P00030000 | 2024-05-03 3:56PM EDT | 30.00 | 0.71 | 0.90 | 1.05 | -0.36 | -33.64% | 93 | 770 | 40.23% |
| APA240510P00030500 | 2024-05-03 3:36PM EDT | 30.50 | 1.36 | 1.30 | 1.50 | -0.29 | -17.58% | 5 | 1,479 | 46.88% |
| APA240510P00031000 | 2024-05-03 10:59AM EDT | 31.00 | 2.02 | 1.71 | 2.15 | +0.12 | +6.32% | 1 | 26,358 | 68.95% |
| APA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 2.48 | 2.04 | 2.61 | 0.00 | - | 22 | 182 | 74.80% |
| APA240510P00032000 | 2024-05-03 3:37PM EDT | 32.00 | 2.74 | 1.99 | 2.99 | -0.15 | -5.19% | 269 | 2,408 | 72.07% |
| APA240510P00032500 | 2024-05-03 10:20AM EDT | 32.50 | 3.42 | 2.41 | 3.90 | +0.23 | +7.21% | 4 | 75 | 116.99% |
| APA240510P00033000 | 2024-05-03 10:52AM EDT | 33.00 | 3.90 | 2.93 | 4.75 | +0.10 | +2.63% | 5 | 448 | 67.38% |
| APA240510P00033500 | 2024-04-29 2:01PM EDT | 33.50 | 1.41 | 2.14 | 6.15 | 0.00 | - | 53 | 49 | 228.22% |
| APA240510P00034000 | 2024-05-03 9:40AM EDT | 34.00 | 4.73 | 4.20 | 6.85 | -0.07 | -1.46% | 2 | 59 | 152.73% |
| APA240510P00034500 | 2024-05-02 3:37PM EDT | 34.50 | 5.47 | 4.75 | 6.45 | 0.00 | - | 12 | 0 | 120.51% |
| APA240510P00035000 | 2024-04-30 2:12PM EDT | 35.00 | 3.25 | 5.15 | 7.70 | 0.00 | - | 14 | 1 | 159.57% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 5.10 | 7.90 | 0.00 | - | 4 | 0 | 214.75% |
| APA240510P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 6.59 | 7.45 | 9.60 | 0.00 | - | 4 | 0 | 196.88% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 8.20 | 9.15 | 0.00 | - | 18 | 0 | 170.31% |
© 2024 Yahoo. All rights reserved.