APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00037500 | 2024-05-03 2:31PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 4,098 | 56.25% |
| APA240621C00037500 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 28 | 2,406 | 38.09% |
| APA240719C00037500 | 2024-05-02 11:48AM EDT | 2024-07-19 | 0.13 | 0.09 | 0.12 | 0.00 | - | 77 | 2,306 | 33.79% |
| APA240816C00037500 | 2024-05-03 12:27PM EDT | 2024-08-16 | 0.21 | 0.21 | 0.24 | -0.26 | -55.32% | 3 | 282 | 33.99% |
| APA240920C00037500 | 2024-05-03 3:51PM EDT | 2024-09-20 | 0.37 | 0.36 | 0.40 | -0.09 | -19.57% | 2 | 388 | 33.79% |
| APA241018C00037500 | 2024-05-02 11:45AM EDT | 2024-10-18 | 0.60 | 0.51 | 0.55 | +0.02 | +3.45% | 1 | 427 | 34.03% |
| APA241115C00037500 | 2024-05-03 9:54AM EDT | 2024-11-15 | 0.81 | 0.58 | 0.74 | -0.09 | -10.00% | 5 | 34 | 34.84% |
| APA241220C00037500 | 2024-05-02 12:18PM EDT | 2024-12-20 | 0.93 | 0.91 | 0.98 | 0.00 | - | 44 | 221 | 35.62% |
| APA250117C00037500 | 2024-05-03 12:50PM EDT | 2025-01-17 | 1.13 | 1.11 | 1.15 | +0.01 | +0.89% | 32 | 2,489 | 35.84% |
| APA260116C00037500 | 2024-05-03 9:34AM EDT | 2026-01-16 | 3.05 | 3.00 | 3.25 | -0.05 | -1.61% | 500 | 625 | 38.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00037500 | 2024-05-03 1:30PM EDT | 2024-05-17 | 8.35 | 7.40 | 8.85 | -0.10 | -1.18% | 2 | 9 | 122.07% |
| APA240621P00037500 | 2024-05-03 2:02PM EDT | 2024-06-21 | 8.35 | 7.20 | 8.60 | -0.18 | -2.11% | 10 | 199 | 55.47% |
| APA240719P00037500 | 2024-05-02 2:25PM EDT | 2024-07-19 | 8.44 | 7.80 | 9.40 | 0.00 | - | 56 | 142 | 66.02% |
| APA240816P00037500 | 2024-04-25 9:51AM EDT | 2024-08-16 | 6.20 | 7.85 | 9.65 | 0.00 | - | - | 32 | 61.38% |
| APA240920P00037500 | 2024-05-03 10:19AM EDT | 2024-09-20 | 8.50 | 7.80 | 8.85 | +1.20 | +16.44% | 20 | 274 | 38.62% |
| APA241018P00037500 | 2024-05-02 2:25PM EDT | 2024-10-18 | 8.57 | 7.00 | 10.10 | 0.00 | - | 40 | 89 | 55.08% |
| APA241115P00037500 | 2024-05-03 9:59AM EDT | 2024-11-15 | 8.30 | 7.95 | 8.70 | +1.65 | +24.81% | 1 | 39 | 29.83% |
| APA241220P00037500 | 2024-05-01 9:49AM EDT | 2024-12-20 | 7.30 | 8.50 | 9.70 | 0.00 | - | 14 | 67 | 42.04% |
| APA250117P00037500 | 2024-05-02 12:44PM EDT | 2025-01-17 | 9.00 | 8.70 | 9.15 | 0.00 | - | 10 | 2,311 | 32.74% |
| APA260116P00037500 | 2024-04-09 9:30AM EDT | 2026-01-16 | 7.35 | 9.95 | 10.30 | 0.00 | - | 20 | 95 | 30.09% |
© 2024 Yahoo. All rights reserved.