APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240628C00026000 | 2024-06-14 1:09PM EDT | 26.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240628C00026500 | 2024-06-14 9:51AM EDT | 26.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA240628C00027000 | 2024-06-18 11:33AM EDT | 27.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 221 | 558 | 0.00% |
| APA240628C00027500 | 2024-06-18 3:39PM EDT | 27.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 22 | 141 | 0.00% |
| APA240628C00028000 | 2024-06-18 3:43PM EDT | 28.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 106 | 587 | 0.05% |
| APA240628C00028500 | 2024-06-18 3:43PM EDT | 28.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 593 | 709 | 3.13% |
| APA240628C00029000 | 2024-06-18 2:58PM EDT | 29.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 112 | 229 | 6.25% |
| APA240628C00029500 | 2024-06-18 12:08PM EDT | 29.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 66 | 132 | 12.50% |
| APA240628C00030000 | 2024-06-18 2:48PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 125 | 1,333 | 12.50% |
| APA240628C00030500 | 2024-06-18 12:55PM EDT | 30.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 12.50% |
| APA240628C00031000 | 2024-06-17 3:48PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 293 | 12.50% |
| APA240628C00031500 | 2024-06-14 2:51PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 487 | 350 | 25.00% |
| APA240628C00032000 | 2024-06-14 10:34AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 541 | 25.00% |
| APA240628C00032500 | 2024-06-10 10:25AM EDT | 32.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 21 | 25.00% |
| APA240628C00033000 | 2024-06-17 1:26PM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| APA240628C00033500 | 2024-06-11 12:05PM EDT | 33.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| APA240628C00034000 | 2024-06-13 2:13PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 89 | 25.00% |
| APA240628C00034500 | 2024-06-17 3:00PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 25.00% |
| APA240628C00035000 | 2024-06-11 2:51PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 265 | 2,042 | 25.00% |
| APA240628C00036000 | 2024-06-11 2:47PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 36 | 50.00% |
| APA240628C00037000 | 2024-05-22 12:56PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| APA240628C00040000 | 2024-06-04 3:54PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240628P00024000 | 2024-06-14 3:12PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 101 | 25.00% |
| APA240628P00025000 | 2024-06-14 12:23PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| APA240628P00026000 | 2024-06-18 2:07PM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 90 | 177 | 12.50% |
| APA240628P00026500 | 2024-06-18 1:23PM EDT | 26.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 134 | 12.50% |
| APA240628P00027000 | 2024-06-18 3:51PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 40 | 71 | 6.25% |
| APA240628P00027500 | 2024-06-18 3:58PM EDT | 27.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 130 | 331 | 3.13% |
| APA240628P00028000 | 2024-06-18 3:43PM EDT | 28.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 104 | 1,840 | 0.05% |
| APA240628P00028500 | 2024-06-18 3:59PM EDT | 28.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 43 | 172 | 0.00% |
| APA240628P00029000 | 2024-06-18 3:07PM EDT | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 288 | 0.00% |
| APA240628P00029500 | 2024-06-18 2:59PM EDT | 29.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| APA240628P00030000 | 2024-06-18 3:51PM EDT | 30.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 31 | 126 | 0.00% |
| APA240628P00030500 | 2024-06-18 10:27AM EDT | 30.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| APA240628P00031000 | 2024-06-17 11:06AM EDT | 31.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| APA240628P00032000 | 2024-06-14 10:17AM EDT | 32.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 37 | 1 | 0.00% |
| APA240628P00033000 | 2024-06-04 3:01PM EDT | 33.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APA240628P00034000 | 2024-06-11 9:33AM EDT | 34.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| APA240628P00035000 | 2024-06-04 10:44AM EDT | 35.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 19 | 1 | 0.00% |
| APA240628P00036000 | 2024-05-23 9:36AM EDT | 36.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.