APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 2024-04-18 12:12PM EDT | 29.00 | 3.66 | 2.34 | 2.74 | 0.00 | - | - | 2 | 62.11% |
| APA240503C00029500 | 2024-04-30 3:30PM EDT | 29.50 | 2.23 | 1.90 | 2.12 | -0.87 | -28.06% | 1 | 4 | 63.28% |
| APA240503C00030000 | 2024-04-30 1:03PM EDT | 30.00 | 1.77 | 1.45 | 1.69 | -0.53 | -23.04% | 24 | 15 | 59.57% |
| APA240503C00030500 | 2024-04-29 11:13AM EDT | 30.50 | 2.21 | 1.23 | 1.34 | 0.00 | - | 1 | 6 | 55.66% |
| APA240503C00031000 | 2024-04-30 3:51PM EDT | 31.00 | 1.04 | 0.95 | 1.00 | -0.79 | -43.17% | 110 | 143 | 56.25% |
| APA240503C00031500 | 2024-04-30 3:50PM EDT | 31.50 | 0.75 | 0.70 | 0.75 | -0.67 | -46.21% | 277 | 265 | 57.42% |
| APA240503C00032000 | 2024-04-30 3:59PM EDT | 32.00 | 0.51 | 0.49 | 0.55 | -0.52 | -50.49% | 409 | 553 | 58.01% |
| APA240503C00032500 | 2024-04-30 3:59PM EDT | 32.50 | 0.35 | 0.33 | 0.36 | -0.42 | -54.55% | 9,547 | 392 | 57.03% |
| APA240503C00033000 | 2024-04-30 3:59PM EDT | 33.00 | 0.22 | 0.17 | 0.24 | -0.38 | -63.33% | 424 | 1,421 | 54.69% |
| APA240503C00033500 | 2024-04-30 3:30PM EDT | 33.50 | 0.15 | 0.11 | 0.15 | -0.22 | -59.46% | 130 | 898 | 55.27% |
| APA240503C00034000 | 2024-04-30 3:54PM EDT | 34.00 | 0.08 | 0.07 | 0.09 | -0.19 | -70.37% | 8,161 | 869 | 55.86% |
| APA240503C00034500 | 2024-04-30 3:54PM EDT | 34.50 | 0.04 | 0.04 | 0.06 | -0.10 | -71.43% | 269 | 1,162 | 57.03% |
| APA240503C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 52 | 1,103 | 55.47% |
| APA240503C00035500 | 2024-04-30 12:40PM EDT | 35.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 8 | 171 | 59.38% |
| APA240503C00036000 | 2024-04-30 3:17PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 259 | 59.38% |
| APA240503C00036500 | 2024-04-29 3:30PM EDT | 36.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 64.06% |
| APA240503C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 253 | 72.66% |
| APA240503C00038000 | 2024-04-29 3:29PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 81 | 82.81% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 1.26 | 0.00 | - | - | 1 | 198.44% |
| APA240503C00039000 | 2024-04-24 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 264 | 50.00% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 56 | 87.50% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 43 | 235.16% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 219 | 138.28% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 11 | 100 | 261.72% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 100 | 50 | 274.61% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 20 | 25 | 286.72% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 2024-04-08 9:43AM EDT | 26.00 | 0.55 | 0.00 | 1.15 | 0.00 | - | - | 1 | 198.05% |
| APA240503P00026500 | 2024-04-24 10:41AM EDT | 26.50 | 0.01 | 0.00 | 1.15 | 0.00 | - | - | 50 | 184.77% |
| APA240503P00028000 | 2024-04-26 1:58PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 69 | 51.56% |
| APA240503P00028500 | 2024-04-30 3:22PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 10 | 35 | 54.69% |
| APA240503P00029000 | 2024-04-30 3:06PM EDT | 29.00 | 0.03 | 0.02 | 0.04 | +0.01 | +100.00% | 15 | 20 | 49.61% |
| APA240503P00029500 | 2024-04-30 12:32PM EDT | 29.50 | 0.04 | 0.06 | 0.09 | +0.01 | +33.33% | 2 | 32 | 50.59% |
| APA240503P00030000 | 2024-04-30 2:09PM EDT | 30.00 | 0.10 | 0.16 | 0.21 | +0.06 | +150.00% | 50 | 2,436 | 52.54% |
| APA240503P00030500 | 2024-04-30 3:22PM EDT | 30.50 | 0.24 | 0.30 | 0.35 | +0.16 | +200.00% | 46 | 136 | 53.91% |
| APA240503P00031000 | 2024-04-30 3:59PM EDT | 31.00 | 0.53 | 0.51 | 0.54 | +0.37 | +231.25% | 345 | 361 | 55.47% |
| APA240503P00031500 | 2024-04-30 3:47PM EDT | 31.50 | 0.70 | 0.75 | 0.81 | +0.41 | +141.38% | 156 | 615 | 57.03% |
| APA240503P00032000 | 2024-04-30 3:58PM EDT | 32.00 | 1.00 | 1.04 | 1.09 | +0.55 | +122.22% | 199 | 1,594 | 56.84% |
| APA240503P00032500 | 2024-04-30 3:24PM EDT | 32.50 | 1.24 | 1.37 | 1.41 | +0.57 | +85.07% | 55 | 494 | 55.66% |
| APA240503P00033000 | 2024-04-30 2:00PM EDT | 33.00 | 1.45 | 1.72 | 1.90 | +0.56 | +62.92% | 37 | 595 | 59.38% |
| APA240503P00033500 | 2024-04-30 10:35AM EDT | 33.50 | 1.65 | 2.03 | 2.22 | +0.43 | +35.25% | 1 | 203 | 59.18% |
| APA240503P00034000 | 2024-04-30 10:33AM EDT | 34.00 | 2.30 | 2.41 | 2.79 | +0.78 | +51.32% | 9 | 117 | 76.76% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 2.98 | 3.20 | 0.00 | - | - | 5 | 51.56% |
| APA240503P00035000 | 2024-04-30 3:17PM EDT | 35.00 | 3.39 | 3.50 | 3.80 | +1.04 | +44.26% | 2 | 252 | 72.66% |
| APA240503P00035500 | 2024-04-24 3:17PM EDT | 35.50 | 3.63 | 3.90 | 4.50 | 0.00 | - | 1 | 96 | 89.06% |
| APA240503P00036000 | 2024-04-30 3:21PM EDT | 36.00 | 4.35 | 3.95 | 5.25 | +0.88 | +25.36% | 2 | 60 | 73.44% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 4.85 | 6.60 | 0.00 | - | 3 | 0 | 114.84% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 4.90 | 8.20 | 0.00 | - | 3 | 3 | 285.74% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 6.60 | 8.10 | 0.00 | - | - | 5 | 195.70% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 7.80 | 8.95 | 0.00 | - | - | 1 | 190.63% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 8.45 | 11.45 | 0.00 | - | - | 0 | 203.71% |
© 2024 Yahoo. All rights reserved.