APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00030000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.22 | -0.04 | -16.00% | 69 | 164 | 30.86% |
| APA240517C00030000 | 2024-05-03 3:07PM EDT | 2024-05-17 | 0.34 | 0.40 | 0.43 | -0.12 | -26.09% | 1,599 | 556 | 32.03% |
| APA240524C00030000 | 2024-05-03 2:05PM EDT | 2024-05-24 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 32 | 50 | 32.57% |
| APA240531C00030000 | 2024-05-03 12:18PM EDT | 2024-05-31 | 0.65 | 0.62 | 0.73 | -0.10 | -13.33% | 14 | 18 | 32.37% |
| APA240621C00030000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 1.06 | 1.08 | 1.10 | -0.06 | -5.36% | 400 | 1,384 | 33.25% |
| APA240719C00030000 | 2024-05-03 3:31PM EDT | 2024-07-19 | 1.40 | 1.45 | 1.48 | -0.10 | -6.67% | 280 | 972 | 33.67% |
| APA240816C00030000 | 2024-05-03 11:44AM EDT | 2024-08-16 | 1.80 | 1.78 | 1.83 | +0.02 | +1.12% | 25 | 305 | 34.42% |
| APA240920C00030000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 2.18 | 2.18 | 2.21 | +0.04 | +1.87% | 138 | 1,456 | 35.08% |
| APA241018C00030000 | 2024-05-03 12:52PM EDT | 2024-10-18 | 2.52 | 2.47 | 2.55 | -0.02 | -0.79% | 10 | 129 | 36.30% |
| APA241115C00030000 | 2024-05-02 3:34PM EDT | 2024-11-15 | 2.70 | 2.72 | 2.79 | 0.00 | - | 67 | 66 | 36.43% |
| APA241220C00030000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 2.98 | 3.05 | 3.15 | -0.12 | -3.87% | 110 | 299 | 37.43% |
| APA250117C00030000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 3.22 | 3.30 | 3.40 | -0.07 | -2.13% | 51 | 1,085 | 37.89% |
| APA260116C00030000 | 2024-05-03 12:21PM EDT | 2026-01-16 | 5.42 | 5.40 | 5.75 | -0.06 | -1.09% | 132 | 506 | 40.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00030000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.71 | 0.90 | 1.05 | -0.36 | -33.64% | 93 | 770 | 37.31% |
| APA240517P00030000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.09 | 1.09 | 1.12 | -0.14 | -11.38% | 204 | 6,145 | 29.69% |
| APA240524P00030000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 1.23 | 1.21 | 1.28 | -0.26 | -17.45% | 96 | 212 | 30.37% |
| APA240531P00030000 | 2024-05-02 11:59AM EDT | 2024-05-31 | 1.50 | 1.31 | 1.38 | 0.00 | - | 2 | 58 | 29.49% |
| APA240607P00030000 | 2024-05-02 9:41AM EDT | 2024-06-07 | 1.22 | 1.40 | 1.71 | 0.00 | - | 2 | 41 | 35.74% |
| APA240621P00030000 | 2024-05-03 11:38AM EDT | 2024-06-21 | 1.69 | 1.61 | 1.65 | -0.04 | -2.31% | 82 | 1,880 | 28.76% |
| APA240719P00030000 | 2024-05-03 2:25PM EDT | 2024-07-19 | 2.00 | 1.89 | 1.93 | -0.13 | -6.10% | 42 | 1,645 | 28.22% |
| APA240816P00030000 | 2024-05-03 2:15PM EDT | 2024-08-16 | 2.43 | 2.33 | 2.39 | -0.09 | -3.57% | 32 | 602 | 31.57% |
| APA240920P00030000 | 2024-05-03 12:34PM EDT | 2024-09-20 | 2.66 | 2.60 | 2.63 | -0.09 | -3.27% | 1 | 390 | 30.66% |
| APA241018P00030000 | 2024-05-03 10:07AM EDT | 2024-10-18 | 2.85 | 2.79 | 2.86 | +0.10 | +3.64% | 5 | 149 | 30.91% |
| APA241115P00030000 | 2024-05-01 11:58AM EDT | 2024-11-15 | 2.76 | 3.10 | 3.20 | 0.00 | - | 2 | 22 | 32.59% |
| APA241220P00030000 | 2024-05-03 11:17AM EDT | 2024-12-20 | 3.50 | 3.35 | 3.45 | +0.50 | +16.67% | 10 | 438 | 32.72% |
| APA250117P00030000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 3.59 | 3.50 | 3.60 | -0.11 | -2.97% | 26 | 6,265 | 32.42% |
| APA260116P00030000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 5.45 | 5.35 | 5.55 | +0.03 | +0.55% | 2 | 248 | 33.78% |
© 2024 Yahoo. All rights reserved.