APA Corporation (APA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00030000 | 2024-05-10 3:51PM EDT | 2024-05-10 | 0.60 | 0.17 | 0.45 | -0.30 | -33.33% | 465 | 1,519 | 32.81% |
| APA240517C00030000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.70 | 0.67 | 0.71 | -0.31 | -30.69% | 573 | 2,225 | 27.93% |
| APA240524C00030000 | 2024-05-10 3:32PM EDT | 2024-05-24 | 0.95 | 0.90 | 0.96 | -0.23 | -19.49% | 8 | 110 | 30.96% |
| APA240531C00030000 | 2024-05-10 3:04PM EDT | 2024-05-31 | 1.10 | 1.05 | 1.10 | -0.04 | -3.51% | 3 | 72 | 30.37% |
| APA240607C00030000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 1.60 | 1.02 | 2.06 | 0.00 | - | 3 | 282 | 54.98% |
| APA240614C00030000 | 2024-05-10 11:29AM EDT | 2024-06-14 | 1.60 | 1.24 | 1.43 | -0.03 | -1.84% | 15 | 27 | 32.52% |
| APA240621C00030000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 1.50 | 1.48 | 1.52 | -0.34 | -18.48% | 400 | 2,782 | 31.98% |
| APA240719C00030000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 1.95 | 1.92 | 1.96 | -0.35 | -15.22% | 27 | 1,345 | 33.23% |
| APA240816C00030000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 2.33 | 2.29 | 2.33 | -0.24 | -9.34% | 14 | 1,219 | 34.08% |
| APA240920C00030000 | 2024-05-09 11:31AM EDT | 2024-09-20 | 2.71 | 2.69 | 2.74 | -0.20 | -6.87% | 1 | 1,579 | 34.94% |
| APA241018C00030000 | 2024-05-10 1:09PM EDT | 2024-10-18 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 14 | 206 | 36.30% |
| APA241115C00030000 | 2024-05-07 12:26PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.40 | 0.00 | - | 2 | 68 | 37.01% |
| APA241220C00030000 | 2024-05-09 9:37AM EDT | 2024-12-20 | 3.85 | 3.60 | 3.70 | 0.00 | - | 1 | 454 | 37.21% |
| APA250117C00030000 | 2024-05-09 3:13PM EDT | 2025-01-17 | 4.40 | 3.85 | 4.00 | +0.25 | +6.02% | 4 | 1,112 | 38.11% |
| APA260116C00030000 | 2024-05-08 1:52PM EDT | 2026-01-16 | 6.05 | 6.00 | 7.10 | 0.00 | - | 15 | 535 | 44.73% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00030000 | 2024-05-10 12:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 815 | 17.19% |
| APA240517P00030000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.26 | 0.25 | 0.29 | +0.05 | +23.81% | 313 | 6,210 | 25.49% |
| APA240524P00030000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.46 | 0.45 | 0.48 | +0.06 | +15.00% | 405 | 272 | 26.76% |
| APA240531P00030000 | 2024-05-10 2:39PM EDT | 2024-05-31 | 0.61 | 0.57 | 0.64 | +0.10 | +19.61% | 11 | 82 | 27.64% |
| APA240607P00030000 | 2024-05-09 3:39PM EDT | 2024-06-07 | 0.63 | 0.71 | 0.78 | 0.00 | - | 16 | 108 | 28.22% |
| APA240614P00030000 | 2024-05-02 9:49AM EDT | 2024-06-14 | 1.31 | 0.83 | 0.87 | 0.00 | - | - | 10 | 27.74% |
| APA240621P00030000 | 2024-05-10 3:31PM EDT | 2024-06-21 | 0.93 | 0.91 | 0.94 | +0.13 | +16.25% | 292 | 2,217 | 27.10% |
| APA240628P00030000 | 2024-05-09 3:50PM EDT | 2024-06-28 | 0.90 | 1.00 | 1.09 | 0.00 | - | 2 | 2 | 28.52% |
| APA240719P00030000 | 2024-05-10 2:26PM EDT | 2024-07-19 | 1.24 | 1.24 | 1.28 | +0.09 | +7.83% | 117 | 1,823 | 27.54% |
| APA240816P00030000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 1.73 | 1.71 | 1.76 | -0.20 | -10.36% | 273 | 694 | 31.03% |
| APA240920P00030000 | 2024-05-07 11:06AM EDT | 2024-09-20 | 2.24 | 2.01 | 2.04 | 0.00 | - | 2 | 393 | 30.54% |
| APA241018P00030000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.25 | 2.20 | 2.30 | -0.60 | -21.05% | 1 | 149 | 31.03% |
| APA241115P00030000 | 2024-05-09 12:40PM EDT | 2024-11-15 | 2.53 | 2.56 | 2.66 | 0.00 | - | 1 | 23 | 32.84% |
| APA241220P00030000 | 2024-05-07 3:58PM EDT | 2024-12-20 | 2.95 | 2.81 | 2.86 | 0.00 | - | 161 | 529 | 32.31% |
| APA250117P00030000 | 2024-05-08 1:02PM EDT | 2025-01-17 | 3.10 | 2.98 | 3.05 | 0.00 | - | 1 | 6,279 | 32.39% |
| APA260116P00030000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 4.80 | 4.85 | 6.90 | -0.25 | -4.95% | 1 | 248 | 45.96% |
© 2024 Yahoo. All rights reserved.