APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00020000 | 2024-05-06 12:48PM EDT | 20.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| APA240524C00025000 | 2024-05-06 2:01PM EDT | 25.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| APA240524C00026000 | 2024-04-30 11:50AM EDT | 26.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240524C00027000 | 2024-05-20 10:58AM EDT | 27.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| APA240524C00027500 | 2024-05-13 11:20AM EDT | 27.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APA240524C00028000 | 2024-05-13 1:44PM EDT | 28.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| APA240524C00028500 | 2024-05-17 1:18PM EDT | 28.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| APA240524C00029000 | 2024-05-21 10:30AM EDT | 29.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| APA240524C00029500 | 2024-05-17 3:40PM EDT | 29.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| APA240524C00030000 | 2024-05-21 12:54PM EDT | 30.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| APA240524C00030500 | 2024-05-21 3:35PM EDT | 30.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 35 | 1,812 | 0.00% |
| APA240524C00031000 | 2024-05-21 3:55PM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 346 | 1,623 | 3.13% |
| APA240524C00031500 | 2024-05-21 3:47PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 324 | 980 | 6.25% |
| APA240524C00032000 | 2024-05-21 3:50PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 925 | 12.50% |
| APA240524C00032500 | 2024-05-21 2:06PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 384 | 12.50% |
| APA240524C00033000 | 2024-05-21 1:56PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| APA240524C00033500 | 2024-05-21 2:08PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| APA240524C00034000 | 2024-05-20 1:04PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 25.00% |
| APA240524C00034500 | 2024-05-20 9:47AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| APA240524C00035000 | 2024-05-20 9:33AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 50.00% |
| APA240524C00035500 | 2024-05-20 9:30AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| APA240524C00036000 | 2024-05-20 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
| APA240524C00037000 | 2024-05-01 3:21PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| APA240524C00038000 | 2024-05-13 1:58PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| APA240524C00039000 | 2024-05-15 11:24AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 212 | 50.00% |
| APA240524C00041000 | 2024-05-20 1:56PM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| APA240524C00042000 | 2024-04-22 12:33PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 62 | 50.00% |
| APA240524C00043000 | 2024-04-17 3:09PM EDT | 43.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 200 | 30 | 181.25% |
| APA240524C00044000 | 2024-04-17 3:14PM EDT | 44.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 90 | 181.25% |
| APA240524C00045000 | 2024-05-20 1:56PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 50.00% |
| APA240524C00046000 | 2024-05-08 2:38PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00025000 | 2024-05-03 9:59AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 50.00% |
| APA240524P00026500 | 2024-05-15 9:53AM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| APA240524P00027000 | 2024-05-17 3:26PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| APA240524P00027500 | 2024-05-13 3:06PM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| APA240524P00028000 | 2024-05-20 1:56PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 25.00% |
| APA240524P00028500 | 2024-05-20 10:27AM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 25.00% |
| APA240524P00029000 | 2024-05-20 3:18PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 468 | 12.50% |
| APA240524P00029500 | 2024-05-21 2:01PM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 718 | 12.50% |
| APA240524P00030000 | 2024-05-21 3:59PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 1,190 | 6.25% |
| APA240524P00030500 | 2024-05-21 3:55PM EDT | 30.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 162 | 469 | 3.13% |
| APA240524P00031000 | 2024-05-21 3:58PM EDT | 31.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3,011 | 799 | 0.00% |
| APA240524P00031500 | 2024-05-21 3:34PM EDT | 31.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 78 | 0.00% |
| APA240524P00032000 | 2024-05-21 10:16AM EDT | 32.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| APA240524P00032500 | 2024-05-21 1:07PM EDT | 32.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| APA240524P00033000 | 2024-05-20 3:11PM EDT | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240524P00034000 | 2024-05-21 10:30AM EDT | 34.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| APA240524P00034500 | 2024-05-08 12:10PM EDT | 34.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240524P00035000 | 2024-05-15 3:53PM EDT | 35.00 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APA240524P00036000 | 2024-05-08 10:35AM EDT | 36.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APA240524P00037000 | 2024-05-02 2:40PM EDT | 37.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| APA240524P00038000 | 2024-05-02 9:30AM EDT | 38.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| APA240524P00040000 | 2024-05-08 10:35AM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240524P00041000 | 2024-05-08 10:35AM EDT | 41.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.