APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220C00015000 | 2024-05-23 11:13AM EDT | 15.00 | 14.90 | 13.05 | 13.40 | 0.00 | - | - | 10 | 52.15% |
| APA241220C00017500 | 2024-04-08 12:22PM EDT | 17.50 | 17.80 | 13.10 | 13.80 | 0.00 | - | - | 10 | 112.65% |
| APA241220C00020000 | 2024-05-08 3:34PM EDT | 20.00 | 11.00 | 9.00 | 11.45 | 0.00 | - | 1 | 6 | 78.88% |
| APA241220C00022500 | 2024-05-14 10:30AM EDT | 22.50 | 8.45 | 6.95 | 7.10 | 0.00 | - | 1 | 14 | 50.44% |
| APA241220C00025000 | 2024-06-20 9:46AM EDT | 25.00 | 4.70 | 4.55 | 4.70 | -0.15 | -3.09% | 25 | 491 | 38.99% |
| APA241220C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 3.15 | 3.10 | 3.20 | -0.35 | -10.00% | 9 | 358 | 37.18% |
| APA241220C00030000 | 2024-06-21 1:39PM EDT | 30.00 | 1.98 | 1.99 | 2.10 | -0.04 | -1.98% | 37 | 887 | 36.35% |
| APA241220C00032500 | 2024-06-21 3:34PM EDT | 32.50 | 1.28 | 1.08 | 1.30 | -0.12 | -8.57% | 12 | 351 | 35.45% |
| APA241220C00035000 | 2024-06-21 11:48AM EDT | 35.00 | 0.81 | 0.54 | 0.84 | -0.10 | -10.99% | 5 | 1,364 | 35.94% |
| APA241220C00037500 | 2024-06-21 1:27PM EDT | 37.50 | 0.45 | 0.42 | 0.51 | -0.09 | -16.67% | 8 | 290 | 35.79% |
| APA241220C00040000 | 2024-06-21 1:19PM EDT | 40.00 | 0.27 | 0.25 | 0.30 | -0.03 | -10.00% | 1 | 432 | 35.60% |
| APA241220C00042500 | 2024-06-20 3:56PM EDT | 42.50 | 0.20 | 0.14 | 0.19 | 0.00 | - | 10 | 315 | 36.13% |
| APA241220C00045000 | 2024-06-18 9:36AM EDT | 45.00 | 0.20 | 0.04 | 0.69 | 0.00 | - | 10 | 70 | 53.98% |
| APA241220C00047500 | 2024-05-29 2:28PM EDT | 47.50 | 0.10 | 0.02 | 0.45 | 0.00 | - | 6 | 175 | 52.05% |
| APA241220C00050000 | 2024-06-04 12:38PM EDT | 50.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 60 | 48 | 58.01% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241220P00015000 | 2024-06-07 1:08PM EDT | 15.00 | 0.06 | 0.01 | 0.57 | 0.00 | - | 82 | 73 | 61.62% |
| APA241220P00017500 | 2024-06-04 3:05PM EDT | 17.50 | 0.16 | 0.06 | 0.75 | 0.00 | - | 2 | 60 | 53.22% |
| APA241220P00020000 | 2024-06-18 12:58PM EDT | 20.00 | 0.34 | 0.32 | 0.38 | 0.00 | - | 50 | 233 | 40.38% |
| APA241220P00022500 | 2024-06-17 12:36PM EDT | 22.50 | 0.75 | 0.68 | 0.78 | 0.00 | - | 5 | 484 | 38.33% |
| APA241220P00025000 | 2024-06-21 10:45AM EDT | 25.00 | 1.32 | 1.31 | 1.52 | -0.09 | -6.38% | 109 | 869 | 37.67% |
| APA241220P00027500 | 2024-06-21 10:05AM EDT | 27.50 | 2.30 | 2.28 | 2.49 | -0.07 | -2.95% | 15 | 655 | 35.65% |
| APA241220P00030000 | 2024-06-21 1:07PM EDT | 30.00 | 3.70 | 3.60 | 3.75 | +0.15 | +4.23% | 4 | 707 | 33.03% |
| APA241220P00032500 | 2024-06-21 12:52PM EDT | 32.50 | 5.46 | 4.30 | 5.55 | -0.31 | -5.37% | 3 | 632 | 33.20% |
| APA241220P00035000 | 2024-06-10 9:45AM EDT | 35.00 | 6.75 | 7.35 | 7.55 | 0.00 | - | 1 | 530 | 32.52% |
| APA241220P00037500 | 2024-06-13 11:04AM EDT | 37.50 | 9.30 | 9.50 | 10.15 | 0.00 | - | 1 | 74 | 40.38% |
| APA241220P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 11.15 | 11.95 | 12.20 | 0.00 | - | 5 | 86 | 35.35% |
| APA241220P00042500 | 2024-04-02 9:44AM EDT | 42.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 42 | 43 | 0.00% |
| APA241220P00045000 | 2024-06-11 12:47PM EDT | 45.00 | 15.50 | 16.80 | 17.10 | 0.00 | - | 1 | 1 | 39.94% |
| APA241220P00047500 | 2024-04-09 9:54AM EDT | 47.50 | 12.85 | 15.50 | 17.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.