APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | 0.00 | - | 600 | 1,146 | 114.84% |
| APA240517C00040000 | 2024-04-29 10:26AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.12 | 0.00 | - | 10 | 698 | 83.59% |
| APA240524C00040000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.02 | 0.00 | - | 120 | 212 | 53.13% |
| APA240531C00040000 | 2024-04-30 2:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 57.42% |
| APA240621C00040000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 40 | 2,371 | 41.80% |
| APA240719C00040000 | 2024-05-03 1:04PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 82 | 1,182 | 35.55% |
| APA240816C00040000 | 2024-04-29 12:46PM EDT | 2024-08-16 | 0.47 | 0.09 | 0.12 | 0.00 | - | 7 | 130 | 34.57% |
| APA240920C00040000 | 2024-05-03 3:18PM EDT | 2024-09-20 | 0.20 | 0.21 | 0.22 | -0.01 | -4.76% | 116 | 6,296 | 34.08% |
| APA241018C00040000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 0.31 | 0.28 | 0.32 | 0.00 | - | 20 | 194 | 34.08% |
| APA241115C00040000 | 2024-05-01 3:37PM EDT | 2024-11-15 | 0.68 | 0.43 | 0.47 | 0.00 | - | 7 | 880 | 34.96% |
| APA241220C00040000 | 2024-05-03 10:35AM EDT | 2024-12-20 | 0.61 | 0.60 | 0.65 | -0.01 | -1.61% | 1 | 404 | 35.50% |
| APA250117C00040000 | 2024-05-03 10:38AM EDT | 2025-01-17 | 0.76 | 0.75 | 0.79 | -0.01 | -1.30% | 1 | 2,612 | 35.72% |
| APA260116C00040000 | 2024-05-03 2:07PM EDT | 2026-01-16 | 2.50 | 2.27 | 2.64 | -0.12 | -4.58% | 34 | 614 | 37.68% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00040000 | 2024-04-23 9:30AM EDT | 2024-05-17 | 7.75 | 10.15 | 11.05 | 0.00 | - | 2 | 4 | 116.99% |
| APA240621P00040000 | 2024-05-03 2:25PM EDT | 2024-06-21 | 10.90 | 9.00 | 12.90 | +1.20 | +12.37% | 1 | 256 | 57.03% |
| APA240719P00040000 | 2024-05-02 1:06PM EDT | 2024-07-19 | 10.85 | 9.65 | 11.60 | 0.00 | - | 5 | 197 | 67.43% |
| APA240816P00040000 | 2024-05-03 1:29PM EDT | 2024-08-16 | 10.83 | 10.40 | 12.85 | +3.33 | +44.40% | 1 | 5 | 58.35% |
| APA240920P00040000 | 2024-04-23 9:57AM EDT | 2024-09-20 | 8.10 | 8.65 | 11.30 | 0.00 | - | 165 | 283 | 43.60% |
| APA241018P00040000 | 2024-04-30 9:34AM EDT | 2024-10-18 | 7.76 | 9.00 | 11.85 | 0.00 | - | 2 | 150 | 50.02% |
| APA241115P00040000 | 2024-05-03 1:29PM EDT | 2024-11-15 | 10.85 | 9.70 | 11.80 | +1.60 | +17.30% | 10 | 207 | 45.53% |
| APA241220P00040000 | 2024-04-08 3:46PM EDT | 2024-12-20 | 6.85 | 10.80 | 11.70 | 0.00 | - | 5 | 85 | 40.48% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 2025-01-17 | 11.07 | 10.80 | 11.05 | +0.87 | +8.53% | 23 | 1,603 | 27.30% |
| APA260116P00040000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 11.95 | 11.85 | 12.20 | +2.00 | +20.10% | 20 | 83 | 28.93% |
© 2024 Yahoo. All rights reserved.