APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240531C00040000 | 2024-04-30 2:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 22 | 103.13% |
| APA240614C00040000 | 2024-05-08 9:37AM EDT | 2024-06-14 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 0 | 118.85% |
| APA240621C00040000 | 2024-05-23 10:17AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2,379 | 53.52% |
| APA240719C00040000 | 2024-05-23 11:33AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 1,352 | 39.06% |
| APA240816C00040000 | 2024-05-21 10:10AM EDT | 2024-08-16 | 0.12 | 0.06 | 0.08 | 0.00 | - | 2 | 269 | 35.74% |
| APA240920C00040000 | 2024-05-23 1:09PM EDT | 2024-09-20 | 0.16 | 0.12 | 0.15 | 0.00 | - | 8 | 6,304 | 33.79% |
| APA241018C00040000 | 2024-05-23 9:47AM EDT | 2024-10-18 | 0.27 | 0.19 | 0.22 | 0.00 | - | 1 | 178 | 33.11% |
| APA241115C00040000 | 2024-05-24 3:54PM EDT | 2024-11-15 | 0.34 | 0.32 | 0.36 | -0.04 | -10.53% | 12 | 929 | 34.23% |
| APA241220C00040000 | 2024-05-24 2:24PM EDT | 2024-12-20 | 0.50 | 0.46 | 0.51 | -0.05 | -9.09% | 1 | 408 | 34.40% |
| APA250117C00040000 | 2024-05-24 2:10PM EDT | 2025-01-17 | 0.65 | 0.62 | 0.66 | -0.05 | -7.14% | 5 | 2,606 | 34.94% |
| APA260116C00040000 | 2024-05-24 9:50AM EDT | 2026-01-16 | 2.55 | 2.42 | 2.50 | +0.05 | +2.00% | 3 | 678 | 37.11% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621P00040000 | 2024-05-23 3:10PM EDT | 2024-06-21 | 10.55 | 9.50 | 11.70 | 0.00 | - | 190 | 203 | 121.68% |
| APA240719P00040000 | 2024-05-10 3:38PM EDT | 2024-07-19 | 9.57 | 9.55 | 11.60 | 0.00 | - | 1 | 0 | 82.28% |
| APA240816P00040000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 10.83 | 10.45 | 10.80 | 0.00 | - | 1 | 0 | 40.92% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 8.10 | 0.00 | 0.00 | 0.00 | - | 165 | 155 | 0.00% |
| APA241018P00040000 | 2024-04-30 9:34AM EDT | 2024-10-18 | 7.76 | 10.55 | 11.20 | 0.00 | - | 2 | 150 | 42.33% |
| APA241115P00040000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 10.85 | 10.60 | 10.85 | 0.00 | - | 10 | 217 | 30.03% |
| APA241220P00040000 | 2024-05-23 1:56PM EDT | 2024-12-20 | 10.60 | 10.60 | 10.85 | 0.00 | - | 1 | 86 | 27.44% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 11.07 | 10.75 | 11.90 | 0.00 | - | 23 | 1,602 | 43.87% |
| APA260116P00040000 | 2024-05-09 11:06AM EDT | 2026-01-16 | 11.04 | 11.70 | 11.95 | 0.00 | - | 1 | 103 | 28.00% |
© 2024 Yahoo. All rights reserved.