APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621C00017500 | 2024-05-23 1:40PM EDT | 17.50 | 12.14 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| APA240621C00020000 | 2024-05-13 12:33PM EDT | 20.00 | 10.20 | 8.30 | 9.50 | 0.00 | - | 5 | 15 | 509.77% |
| APA240621C00022500 | 2024-06-12 9:35AM EDT | 22.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| APA240621C00025000 | 2024-06-17 1:48PM EDT | 25.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| APA240621C00026000 | 2024-06-14 10:29AM EDT | 26.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| APA240621C00026500 | 2024-06-14 10:02AM EDT | 26.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 23 | 0.00% |
| APA240621C00027000 | 2024-06-18 2:34PM EDT | 27.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| APA240621C00027500 | 2024-06-18 1:54PM EDT | 27.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 37 | 669 | 0.00% |
| APA240621C00028000 | 2024-06-18 3:56PM EDT | 28.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 450 | 1,055 | 0.10% |
| APA240621C00028500 | 2024-06-18 3:54PM EDT | 28.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,215 | 1,716 | 6.25% |
| APA240621C00029000 | 2024-06-18 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 407 | 1,798 | 12.50% |
| APA240621C00029500 | 2024-06-18 3:56PM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 1,763 | 25.00% |
| APA240621C00030000 | 2024-06-18 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,258 | 3,382 | 25.00% |
| APA240621C00030500 | 2024-06-18 3:52PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 494 | 25.00% |
| APA240621C00031000 | 2024-06-18 12:59PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 1,047 | 50.00% |
| APA240621C00031500 | 2024-06-18 3:52PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 346 | 50.00% |
| APA240621C00032000 | 2024-06-18 11:39AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 753 | 50.00% |
| APA240621C00032500 | 2024-06-18 11:57AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 3,509 | 50.00% |
| APA240621C00033000 | 2024-06-18 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 455 | 50.00% |
| APA240621C00033500 | 2024-06-14 9:30AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 50.00% |
| APA240621C00034000 | 2024-06-17 10:08AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 2,522 | 50.00% |
| APA240621C00034500 | 2024-06-14 3:20PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 192 | 194 | 50.00% |
| APA240621C00035000 | 2024-06-18 11:40AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 4,663 | 50.00% |
| APA240621C00035500 | 2024-06-04 12:52PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| APA240621C00036000 | 2024-05-20 1:18PM EDT | 36.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 4 | 150.00% |
| APA240621C00037500 | 2024-06-14 12:08PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,191 | 50.00% |
| APA240621C00038000 | 2024-06-12 10:44AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| APA240621C00040000 | 2024-06-05 2:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,377 | 50.00% |
| APA240621C00042500 | 2024-06-12 10:42AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 1,157 | 50.00% |
| APA240621C00045000 | 2024-06-17 3:49PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 1,299 | 50.00% |
| APA240621C00047500 | 2024-06-12 9:58AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,378 | 50.00% |
| APA240621C00050000 | 2024-05-03 12:57PM EDT | 50.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 1,251 | 507.81% |
| APA240621C00052500 | 2024-03-13 10:10AM EDT | 52.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 326 | 365.63% |
| APA240621C00055000 | 2024-06-13 3:50PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 3,225 | 50.00% |
| APA240621C00060000 | 2024-04-10 2:14PM EDT | 60.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 85 | 497.66% |
| APA240621C00065000 | 2024-02-15 10:57AM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 24 | 92 | 523.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621P00015000 | 2024-04-25 10:29AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 365.63% |
| APA240621P00017500 | 2024-05-02 3:05PM EDT | 17.50 | 0.04 | 0.00 | 0.63 | 0.00 | - | 60 | 310 | 471.88% |
| APA240621P00020000 | 2024-06-17 9:41AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,020 | 806 | 50.00% |
| APA240621P00022000 | 2024-06-14 3:10PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 97 | 50.00% |
| APA240621P00022500 | 2024-06-17 10:08AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 370 | 50.00% |
| APA240621P00024000 | 2024-06-18 1:54PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 50.00% |
| APA240621P00025000 | 2024-06-18 3:59PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 6,298 | 50.00% |
| APA240621P00026000 | 2024-06-17 10:07AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 25.00% |
| APA240621P00026500 | 2024-06-17 2:35PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 25.00% |
| APA240621P00027000 | 2024-06-18 12:49PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 270 | 12.50% |
| APA240621P00027500 | 2024-06-18 3:43PM EDT | 27.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 15,841 | 6.25% |
| APA240621P00028000 | 2024-06-18 3:56PM EDT | 28.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 233 | 705 | 0.10% |
| APA240621P00028500 | 2024-06-18 3:52PM EDT | 28.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 205 | 2,361 | 0.00% |
| APA240621P00029000 | 2024-06-18 3:54PM EDT | 29.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 48 | 1,420 | 0.00% |
| APA240621P00029500 | 2024-06-18 1:25PM EDT | 29.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1,273 | 0.00% |
| APA240621P00030000 | 2024-06-18 3:54PM EDT | 30.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 61 | 2,800 | 0.00% |
| APA240621P00030500 | 2024-06-18 10:27AM EDT | 30.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 0.00% |
| APA240621P00031000 | 2024-06-17 2:28PM EDT | 31.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 0.00% |
| APA240621P00031500 | 2024-06-18 9:38AM EDT | 31.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| APA240621P00032000 | 2024-06-14 11:13AM EDT | 32.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| APA240621P00032500 | 2024-06-18 3:59PM EDT | 32.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,965 | 0.00% |
| APA240621P00033000 | 2024-06-05 10:32AM EDT | 33.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00033500 | 2024-05-20 10:26AM EDT | 33.50 | 2.72 | 4.50 | 7.05 | 0.00 | - | - | 0 | 206.25% |
| APA240621P00034000 | 2024-06-18 11:15AM EDT | 34.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| APA240621P00034500 | 2024-05-20 1:17PM EDT | 34.50 | 3.48 | 5.40 | 7.45 | 0.00 | - | - | 0 | 349.61% |
| APA240621P00035000 | 2024-06-18 10:30AM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 3 | 223 | 0.00% |
| APA240621P00036000 | 2024-05-24 10:01AM EDT | 36.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00037000 | 2024-06-07 9:53AM EDT | 37.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240621P00037500 | 2024-06-17 3:19PM EDT | 37.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 120 | 65 | 0.00% |
| APA240621P00040000 | 2024-06-18 2:51PM EDT | 40.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 55 | 203 | 0.00% |
| APA240621P00042500 | 2024-05-08 10:35AM EDT | 42.50 | 12.20 | 13.45 | 14.25 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00045000 | 2024-06-18 2:51PM EDT | 45.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 55 | 200 | 0.00% |
| APA240621P00047500 | 2024-01-31 4:13PM EDT | 47.50 | 15.94 | 15.80 | 19.40 | 0.00 | - | 40 | 0 | 0.00% |
| APA240621P00050000 | 2023-12-26 11:56AM EDT | 50.00 | 13.55 | 17.35 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00052500 | 2023-11-16 11:22AM EDT | 52.50 | 16.95 | 16.75 | 17.50 | 0.00 | - | 3 | 8 | 0.00% |
| APA240621P00055000 | 2023-11-15 11:33AM EDT | 55.00 | 16.95 | 19.65 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00065000 | 2023-08-30 11:51AM EDT | 65.00 | 21.33 | 23.70 | 24.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.