APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00035000 | 2024-05-02 3:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 426 | 482 | 56.25% |
| APA240517C00035000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 93 | 6,335 | 47.27% |
| APA240524C00035000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 282 | 40.63% |
| APA240531C00035000 | 2024-05-03 3:31PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 5 | 75 | 37.89% |
| APA240607C00035000 | 2024-05-02 11:06AM EDT | 2024-06-07 | 0.09 | 0.05 | 0.08 | 0.00 | - | 4 | 25 | 35.94% |
| APA240621C00035000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 598 | 3,662 | 34.96% |
| APA240719C00035000 | 2024-05-03 3:51PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.27 | -0.01 | -3.57% | 1,006 | 3,290 | 32.62% |
| APA240816C00035000 | 2024-05-03 1:53PM EDT | 2024-08-16 | 0.45 | 0.43 | 0.52 | -0.02 | -4.26% | 14 | 164 | 34.42% |
| APA240920C00035000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 0.72 | 0.69 | 0.73 | +0.01 | +1.41% | 16 | 773 | 33.84% |
| APA241018C00035000 | 2024-05-03 3:16PM EDT | 2024-10-18 | 0.85 | 0.89 | 0.94 | -0.08 | -8.60% | 58 | 167 | 34.28% |
| APA241115C00035000 | 2024-05-03 10:35AM EDT | 2024-11-15 | 1.10 | 0.98 | 1.18 | -0.12 | -9.84% | 1 | 95 | 35.13% |
| APA241220C00035000 | 2024-05-03 11:59AM EDT | 2024-12-20 | 1.41 | 1.40 | 1.46 | -1.16 | -45.14% | 12 | 1,318 | 35.82% |
| APA250117C00035000 | 2024-05-03 3:22PM EDT | 2025-01-17 | 1.58 | 1.62 | 1.67 | -0.06 | -3.66% | 36 | 2,340 | 36.21% |
| APA260116C00035000 | 2024-05-03 10:01AM EDT | 2026-01-16 | 3.30 | 3.50 | 3.85 | -0.50 | -13.16% | 527 | 1,017 | 38.16% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00035000 | 2024-04-30 2:12PM EDT | 2024-05-10 | 3.25 | 5.15 | 7.70 | 0.00 | - | 14 | 1 | 147.66% |
| APA240517P00035000 | 2024-05-03 2:55PM EDT | 2024-05-17 | 6.05 | 5.00 | 6.25 | +0.10 | +1.68% | 44 | 888 | 93.65% |
| APA240524P00035000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 5.75 | 4.20 | 7.20 | +1.25 | +27.78% | 30 | 1 | 118.85% |
| APA240531P00035000 | 2024-04-18 2:47PM EDT | 2024-05-31 | 3.40 | 3.90 | 7.90 | 0.00 | - | - | 6 | 126.47% |
| APA240621P00035000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 5.85 | 3.75 | 6.05 | -0.09 | -1.52% | 43 | 1,934 | 42.58% |
| APA240719P00035000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 5.92 | 4.45 | 7.60 | -0.13 | -2.15% | 20 | 1,734 | 70.26% |
| APA240816P00035000 | 2024-05-03 12:57PM EDT | 2024-08-16 | 6.00 | 4.05 | 6.70 | -0.20 | -3.23% | 16 | 85 | 43.80% |
| APA240920P00035000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 4.35 | 5.05 | 6.20 | 0.00 | - | 1 | 537 | 28.61% |
| APA241018P00035000 | 2024-05-03 12:07PM EDT | 2024-10-18 | 6.37 | 5.20 | 6.40 | +1.13 | +21.56% | 10 | 21 | 29.74% |
| APA241220P00035000 | 2024-05-01 10:14AM EDT | 2024-12-20 | 5.47 | 6.60 | 6.75 | 0.00 | - | 250 | 493 | 30.20% |
| APA250117P00035000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 6.90 | 6.70 | 7.55 | +0.05 | +0.73% | 60 | 2,185 | 37.78% |
| APA260116P00035000 | 2024-05-03 2:17PM EDT | 2026-01-16 | 8.45 | 8.30 | 9.25 | +0.65 | +8.33% | 2 | 231 | 35.95% |
© 2024 Yahoo. All rights reserved.