APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719C00020000 | 2024-01-30 11:15AM EDT | 20.00 | 12.05 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 213.97% |
| APA240719C00022500 | 2024-03-15 1:22PM EDT | 22.50 | 10.02 | 10.70 | 13.20 | 0.00 | - | 2 | 974 | 336.04% |
| APA240719C00025000 | 2024-06-21 3:21PM EDT | 25.00 | 3.36 | 3.25 | 3.40 | -0.29 | -7.95% | 4 | 209 | 45.80% |
| APA240719C00027500 | 2024-06-21 3:37PM EDT | 27.50 | 1.37 | 1.36 | 1.38 | -0.21 | -13.29% | 98 | 715 | 35.16% |
| APA240719C00030000 | 2024-06-21 3:56PM EDT | 30.00 | 0.37 | 0.35 | 0.38 | -0.11 | -22.92% | 119 | 3,879 | 34.18% |
| APA240719C00032500 | 2024-06-21 2:54PM EDT | 32.50 | 0.09 | 0.06 | 0.10 | -0.03 | -25.00% | 71 | 10,215 | 37.01% |
| APA240719C00035000 | 2024-06-20 11:12AM EDT | 35.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 20 | 2,754 | 44.14% |
| APA240719C00037500 | 2024-06-17 10:32AM EDT | 37.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 1 | 2,252 | 57.62% |
| APA240719C00040000 | 2024-06-13 11:51AM EDT | 40.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,396 | 58.59% |
| APA240719C00042500 | 2024-05-20 10:37AM EDT | 42.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 143 | 90.82% |
| APA240719C00045000 | 2024-05-24 11:31AM EDT | 45.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 263 | 106.64% |
| APA240719C00047500 | 2024-05-03 3:34PM EDT | 47.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 44 | 93.36% |
| APA240719C00050000 | 2024-06-17 9:53AM EDT | 50.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 63 | 94.14% |
| APA240719C00055000 | 2024-05-31 2:47PM EDT | 55.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 5 | 144 | 173.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| APA240719P00017500 | 2024-05-13 12:27PM EDT | 17.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 60 | 129 | 106.25% |
| APA240719P00020000 | 2024-05-02 9:58AM EDT | 20.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 30 | 219 | 104.49% |
| APA240719P00022500 | 2024-06-14 10:05AM EDT | 22.50 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 140 | 46.48% |
| APA240719P00025000 | 2024-06-21 3:12PM EDT | 25.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 6 | 1,607 | 35.35% |
| APA240719P00027500 | 2024-06-21 3:49PM EDT | 27.50 | 0.61 | 0.66 | 0.73 | -0.08 | -11.59% | 176 | 4,154 | 33.11% |
| APA240719P00030000 | 2024-06-21 3:44PM EDT | 30.00 | 2.18 | 2.05 | 2.19 | +0.09 | +4.31% | 26 | 2,872 | 29.98% |
| APA240719P00032500 | 2024-06-20 12:05PM EDT | 32.50 | 4.35 | 4.35 | 4.60 | 0.00 | - | 4 | 1,685 | 43.75% |
| APA240719P00035000 | 2024-06-21 10:33AM EDT | 35.00 | 6.70 | 6.70 | 7.05 | +0.19 | +2.92% | 20 | 4 | 54.49% |
| APA240719P00037500 | 2024-06-13 9:30AM EDT | 37.50 | 8.49 | 9.30 | 9.65 | 0.00 | - | 1 | 6 | 57.81% |
| APA240719P00040000 | 2024-06-13 3:41PM EDT | 40.00 | 11.35 | 11.70 | 12.00 | 0.00 | - | 2 | 1 | 71.68% |
| APA240719P00042500 | 2024-04-30 12:33PM EDT | 42.50 | 10.60 | 11.65 | 14.75 | 0.00 | - | 1 | 0 | 106.45% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 45.00 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 0.00% |
| APA240719P00047500 | 2023-11-21 11:04AM EDT | 47.50 | 11.65 | 12.35 | 12.50 | 0.00 | - | - | 59 | 0.00% |
| APA240719P00055000 | 2023-11-20 11:22AM EDT | 55.00 | 17.50 | 18.70 | 18.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.