APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241004C00020000 | 2024-09-26 3:57PM EDT | 2024-10-04 | 3.34 | 2.90 | 4.80 | 0.00 | - | 2 | 7 | 132.42% |
| APA241018C00020000 | 2024-09-24 12:47PM EDT | 2024-10-18 | 4.30 | 3.65 | 6.30 | -1.35 | -23.89% | 3 | 121 | 90.43% |
| APA241025C00020000 | 2024-09-27 10:45AM EDT | 2024-10-25 | 4.30 | 3.55 | 6.05 | +0.55 | +14.67% | 10 | 11 | 66.21% |
| APA241115C00020000 | 2024-09-27 1:40PM EDT | 2024-11-15 | 4.30 | 4.70 | 5.90 | +0.65 | +17.81% | 13 | 244 | 73.63% |
| APA241220C00020000 | 2024-09-26 3:52PM EDT | 2024-12-20 | 3.90 | 5.05 | 5.20 | 0.00 | - | 1 | 149 | 50.49% |
| APA250117C00020000 | 2024-09-26 2:19PM EDT | 2025-01-17 | 4.31 | 5.25 | 5.35 | 0.00 | - | 13 | 270 | 50.05% |
| APA250417C00020000 | 2024-09-27 3:39PM EDT | 2025-04-17 | 5.55 | 5.75 | 5.90 | +0.35 | +6.73% | 3 | 84 | 47.71% |
| APA250620C00020000 | 2024-09-27 11:35AM EDT | 2025-06-20 | 5.70 | 6.00 | 6.20 | +0.75 | +15.15% | 10 | 157 | 46.29% |
| APA260116C00020000 | 2024-09-27 12:32PM EDT | 2026-01-16 | 6.54 | 6.70 | 6.90 | +0.84 | +14.74% | 19 | 472 | 42.51% |
Putsfor4 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA241004P00020000 | 2024-09-26 2:11PM EDT | 2024-10-04 | 0.04 | 0.00 | 0.05 | 0.00 | - | 30 | 55 | 76.56% |
| APA241011P00020000 | 2024-09-27 3:29PM EDT | 2024-10-11 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 20 | 55 | 56.25% |
| APA241018P00020000 | 2024-09-27 9:47AM EDT | 2024-10-18 | 0.07 | 0.03 | 0.08 | -0.05 | -41.67% | 4 | 141 | 51.17% |
| APA241025P00020000 | 2024-09-27 10:36AM EDT | 2024-10-25 | 0.11 | 0.07 | 0.14 | -0.06 | -35.29% | 3 | 31 | 51.17% |
| APA241101P00020000 | 2024-09-26 11:50AM EDT | 2024-11-01 | 0.21 | 0.11 | 0.50 | -0.05 | -19.23% | 20 | 30 | 61.52% |
| APA241115P00020000 | 2024-09-27 3:21PM EDT | 2024-11-15 | 0.35 | 0.32 | 0.35 | -0.20 | -36.36% | 2,375 | 21,865 | 53.61% |
| APA241220P00020000 | 2024-09-27 3:37PM EDT | 2024-12-20 | 0.61 | 0.58 | 0.63 | -0.19 | -23.75% | 19 | 455 | 50.83% |
| APA250117P00020000 | 2024-09-27 3:38PM EDT | 2025-01-17 | 0.74 | 0.71 | 0.75 | -0.23 | -23.71% | 61 | 10,881 | 48.15% |
| APA250417P00020000 | 2024-09-26 3:19PM EDT | 2025-04-17 | 1.50 | 1.23 | 1.30 | 0.00 | - | 75 | 1,041 | 46.46% |
| APA250620P00020000 | 2024-09-27 12:21PM EDT | 2025-06-20 | 1.66 | 1.53 | 1.68 | -0.16 | -8.79% | 1 | 4,441 | 46.46% |
| APA260116P00020000 | 2024-09-26 3:30PM EDT | 2026-01-16 | 2.80 | 2.43 | 2.56 | 0.00 | - | 14 | 597 | 44.65% |
© 2024 Yahoo. All rights reserved.