APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00025000 | 2024-05-02 1:20PM EDT | 25.00 | 4.25 | 5.20 | 5.55 | 0.00 | - | - | 1 | 141.02% |
| APA240510C00027000 | 2024-05-02 12:07PM EDT | 27.00 | 2.15 | 3.25 | 3.35 | 0.00 | - | 3 | 4 | 83.20% |
| APA240510C00028000 | 2024-05-02 12:11PM EDT | 28.00 | 1.26 | 2.22 | 2.40 | 0.00 | - | - | 6 | 64.06% |
| APA240510C00028500 | 2024-05-06 9:55AM EDT | 28.50 | 1.35 | 1.77 | 1.96 | 0.00 | - | 3 | 54 | 60.55% |
| APA240510C00029000 | 2024-05-07 10:05AM EDT | 29.00 | 1.38 | 1.24 | 1.40 | +0.45 | +48.39% | 81 | 414 | 52.15% |
| APA240510C00029500 | 2024-05-07 10:12AM EDT | 29.50 | 0.94 | 0.86 | 1.04 | +0.38 | +67.86% | 10 | 735 | 51.56% |
| APA240510C00030000 | 2024-05-07 10:14AM EDT | 30.00 | 0.53 | 0.51 | 0.54 | +0.23 | +76.67% | 206 | 1,393 | 35.35% |
| APA240510C00030500 | 2024-05-07 10:12AM EDT | 30.50 | 0.28 | 0.25 | 0.27 | +0.15 | +115.38% | 133 | 680 | 32.42% |
| APA240510C00031000 | 2024-05-07 9:47AM EDT | 31.00 | 0.08 | 0.10 | 0.12 | +0.02 | +33.33% | 72 | 533 | 31.64% |
| APA240510C00031500 | 2024-05-07 10:04AM EDT | 31.50 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 10 | 272 | 33.79% |
| APA240510C00032000 | 2024-05-06 3:46PM EDT | 32.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 210 | 2,170 | 38.28% |
| APA240510C00032500 | 2024-05-07 10:13AM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 100 | 39.84% |
| APA240510C00033000 | 2024-05-06 2:15PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,984 | 41.41% |
| APA240510C00033500 | 2024-05-06 9:36AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 46.88% |
| APA240510C00034000 | 2024-05-06 9:54AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 220 | 53.13% |
| APA240510C00034500 | 2024-05-03 1:59PM EDT | 34.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 192 | 129.69% |
| APA240510C00035000 | 2024-05-06 2:51PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 482 | 138.28% |
| APA240510C00035500 | 2024-04-30 10:47AM EDT | 35.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 146.88% |
| APA240510C00036000 | 2024-05-06 10:50AM EDT | 36.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 949 | 102.73% |
| APA240510C00036500 | 2024-04-25 3:22PM EDT | 36.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 11 | 162.70% |
| APA240510C00037000 | 2024-05-03 3:51PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 78.13% |
| APA240510C00038000 | 2024-04-19 11:18AM EDT | 38.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 51 | 165.63% |
| APA240510C00038500 | 2024-04-29 9:30AM EDT | 38.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 192.19% |
| APA240510C00039000 | 2024-04-29 10:59AM EDT | 39.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 50 | 65 | 199.02% |
| APA240510C00040000 | 2024-04-23 12:53PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 600 | 1,146 | 139.06% |
| APA240510C00041000 | 2024-04-08 9:34AM EDT | 41.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 2 | 225.00% |
| APA240510C00042000 | 2024-04-09 2:10PM EDT | 42.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 237.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00025000 | 2024-05-02 12:48PM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 171.88% |
| APA240510P00026000 | 2024-05-02 12:48PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 11 | 146.29% |
| APA240510P00027000 | 2024-05-06 2:19PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 96 | 50.78% |
| APA240510P00028000 | 2024-05-06 11:56AM EDT | 28.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 686 | 40.63% |
| APA240510P00028500 | 2024-05-07 10:16AM EDT | 28.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 774 | 35.94% |
| APA240510P00029000 | 2024-05-07 10:00AM EDT | 29.00 | 0.06 | 0.04 | 0.05 | -0.05 | -45.45% | 3 | 1,129 | 30.86% |
| APA240510P00029500 | 2024-05-07 9:54AM EDT | 29.50 | 0.11 | 0.10 | 0.11 | -0.14 | -56.00% | 41 | 1,331 | 28.13% |
| APA240510P00030000 | 2024-05-07 9:59AM EDT | 30.00 | 0.26 | 0.23 | 0.25 | -0.27 | -50.94% | 119 | 856 | 26.47% |
| APA240510P00030500 | 2024-05-06 12:32PM EDT | 30.50 | 0.66 | 0.47 | 0.50 | 0.00 | - | 53 | 1,508 | 24.81% |
| APA240510P00031000 | 2024-05-07 10:08AM EDT | 31.00 | 0.75 | 0.81 | 1.01 | -0.40 | -34.78% | 11 | 26,357 | 38.87% |
| APA240510P00031500 | 2024-05-02 3:37PM EDT | 31.50 | 2.48 | 1.25 | 1.30 | 0.00 | - | 22 | 182 | 0.00% |
| APA240510P00032000 | 2024-05-06 10:49AM EDT | 32.00 | 1.98 | 1.67 | 1.80 | -0.06 | -2.94% | 5 | 2,325 | 0.00% |
| APA240510P00032500 | 2024-05-03 10:20AM EDT | 32.50 | 3.42 | 2.14 | 2.27 | 0.00 | - | 4 | 79 | 0.00% |
| APA240510P00033000 | 2024-05-03 10:52AM EDT | 33.00 | 3.90 | 2.50 | 2.79 | 0.00 | - | 5 | 230 | 0.00% |
| APA240510P00033500 | 2024-04-29 2:01PM EDT | 33.50 | 1.41 | 2.99 | 3.30 | 0.00 | - | 53 | 10 | 0.00% |
| APA240510P00034000 | 2024-05-06 1:17PM EDT | 34.00 | 3.95 | 3.50 | 3.80 | 0.00 | - | 1 | 57 | 0.00% |
| APA240510P00034500 | 2024-05-02 3:37PM EDT | 34.50 | 5.47 | 4.05 | 4.30 | 0.00 | - | 12 | 0 | 0.00% |
| APA240510P00035000 | 2024-04-30 2:12PM EDT | 35.00 | 3.25 | 4.65 | 4.80 | 0.00 | - | 14 | 1 | 0.00% |
| APA240510P00036000 | 2024-04-17 3:17PM EDT | 36.00 | 4.10 | 5.65 | 5.80 | 0.00 | - | 4 | 0 | 0.00% |
| APA240510P00037000 | 2024-05-01 2:38PM EDT | 37.00 | 6.59 | 6.65 | 6.85 | 0.00 | - | 4 | 0 | 98.44% |
| APA240510P00038000 | 2024-04-23 9:30AM EDT | 38.00 | 6.00 | 7.35 | 7.80 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.