APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00015000 | 2024-05-02 3:19PM EDT | 15.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA250117C00017500 | 2024-04-30 1:00PM EDT | 17.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117C00020000 | 2024-05-16 9:57AM EDT | 20.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA250117C00022500 | 2024-05-16 2:23PM EDT | 22.50 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117C00025000 | 2024-05-20 3:49PM EDT | 25.00 | 7.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| APA250117C00027500 | 2024-05-20 9:43AM EDT | 27.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117C00030000 | 2024-05-21 11:34AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| APA250117C00032500 | 2024-05-21 12:16PM EDT | 32.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| APA250117C00035000 | 2024-05-21 3:45PM EDT | 35.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| APA250117C00037500 | 2024-05-21 11:44AM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| APA250117C00040000 | 2024-05-21 9:35AM EDT | 40.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APA250117C00042500 | 2024-05-16 11:45AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| APA250117C00045000 | 2024-05-21 9:30AM EDT | 45.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA250117C00047500 | 2024-05-16 1:11PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APA250117C00050000 | 2024-05-20 9:40AM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| APA250117C00052500 | 2024-05-01 12:59PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APA250117C00055000 | 2024-05-16 1:33PM EDT | 55.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APA250117C00057500 | 2024-05-21 10:45AM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| APA250117C00060000 | 2024-05-09 3:32PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| APA250117C00065000 | 2024-05-20 3:26PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 25.00% |
| APA250117C00070000 | 2024-05-13 1:16PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| APA250117C00075000 | 2024-05-13 1:16PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-05-21 3:19PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA250117P00017500 | 2024-05-21 3:03PM EDT | 17.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| APA250117P00020000 | 2024-05-20 12:13PM EDT | 20.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APA250117P00022500 | 2024-05-21 1:31PM EDT | 22.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| APA250117P00025000 | 2024-05-21 3:21PM EDT | 25.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| APA250117P00027500 | 2024-05-21 1:40PM EDT | 27.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 3.13% |
| APA250117P00030000 | 2024-05-21 11:11AM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| APA250117P00032500 | 2024-05-17 3:46PM EDT | 32.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APA250117P00035000 | 2024-05-20 9:49AM EDT | 35.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA250117P00037500 | 2024-05-06 10:26AM EDT | 37.50 | 8.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 40.00 | 11.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| APA250117P00042500 | 2024-05-13 12:38PM EDT | 42.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 14.90 | 15.10 | 0.00 | - | 12 | 1 | 41.87% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 15.55 | 16.70 | 0.00 | - | 59 | 10 | 0.00% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 40.19% |
| APA250117P00055000 | 2023-11-03 12:16PM EDT | 55.00 | 16.15 | 18.50 | 19.50 | 0.00 | - | 1 | 98 | 0.00% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.60 | 24.45 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.