APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 2024-03-13 9:54AM EDT | 27.00 | 5.65 | 7.85 | 8.25 | 0.00 | - | 2 | 1 | 479.10% |
| APA240426C00030000 | 2024-04-18 1:35PM EDT | 30.00 | 2.39 | 2.09 | 2.25 | 0.00 | - | 1 | 0 | 65.23% |
| APA240426C00031000 | 2024-04-23 10:07AM EDT | 31.00 | 1.21 | 1.09 | 1.35 | 0.00 | - | 41 | 94 | 54.30% |
| APA240426C00031500 | 2024-04-23 2:42PM EDT | 31.50 | 1.03 | 0.70 | 0.84 | 0.00 | - | 94 | 93 | 39.06% |
| APA240426C00032000 | 2024-04-24 10:11AM EDT | 32.00 | 0.45 | 0.39 | 0.42 | -0.17 | -27.42% | 134 | 347 | 29.79% |
| APA240426C00032500 | 2024-04-24 10:10AM EDT | 32.50 | 0.23 | 0.20 | 0.22 | -0.02 | -8.00% | 237 | 3,308 | 31.84% |
| APA240426C00033000 | 2024-04-24 10:04AM EDT | 33.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 101 | 1,938 | 34.18% |
| APA240426C00033500 | 2024-04-24 9:49AM EDT | 33.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 8 | 747 | 37.50% |
| APA240426C00034000 | 2024-04-24 9:41AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 15 | 1,197 | 39.84% |
| APA240426C00034500 | 2024-04-23 1:00PM EDT | 34.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 900 | 43.75% |
| APA240426C00035000 | 2024-04-23 12:51PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 740 | 50.78% |
| APA240426C00035500 | 2024-04-23 10:03AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 115 | 51.56% |
| APA240426C00036000 | 2024-04-19 11:33AM EDT | 36.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 49 | 340 | 53.13% |
| APA240426C00036500 | 2024-04-22 11:23AM EDT | 36.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 141.99% |
| APA240426C00037000 | 2024-04-22 2:28PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 582 | 73.44% |
| APA240426C00037500 | 2024-04-15 2:58PM EDT | 37.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 64 | 160.55% |
| APA240426C00038000 | 2024-04-22 9:45AM EDT | 38.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 4 | 32 | 131.25% |
| APA240426C00039000 | 2024-04-22 9:59AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 113 | 96.88% |
| APA240426C00039500 | 2024-04-19 10:57AM EDT | 39.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 194.53% |
| APA240426C00040000 | 2024-04-15 12:40PM EDT | 40.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 12 | 31 | 202.54% |
| APA240426C00040500 | 2024-04-15 12:41PM EDT | 40.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 12 | 210.35% |
| APA240426C00041000 | 2024-03-27 10:08AM EDT | 41.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 0 | 217.97% |
| APA240426C00042000 | 2024-04-10 1:59PM EDT | 42.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | - | 4 | 252.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 2024-03-11 11:18AM EDT | 25.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 239.45% |
| APA240426P00027000 | 2024-04-15 12:49PM EDT | 27.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 8,800 | 8,807 | 183.98% |
| APA240426P00028000 | 2024-03-18 11:34AM EDT | 28.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 3 | 105 | 78.13% |
| APA240426P00028500 | 2024-04-22 9:37AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 26 | 56.25% |
| APA240426P00029000 | 2024-04-22 2:02PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 50.00% |
| APA240426P00029500 | 2024-04-23 2:07PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 60 | 46.88% |
| APA240426P00030000 | 2024-04-23 1:21PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 94 | 43.75% |
| APA240426P00030500 | 2024-04-22 1:51PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 49 | 68 | 40.63% |
| APA240426P00031000 | 2024-04-23 1:14PM EDT | 31.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 125 | 781 | 35.94% |
| APA240426P00031500 | 2024-04-23 11:04AM EDT | 31.50 | 0.21 | 0.16 | 0.17 | -0.01 | -4.55% | 5 | 208 | 35.94% |
| APA240426P00032000 | 2024-04-24 9:39AM EDT | 32.00 | 0.44 | 0.30 | 0.32 | +0.09 | +25.71% | 3 | 2,127 | 33.20% |
| APA240426P00032500 | 2024-04-24 10:04AM EDT | 32.50 | 0.68 | 0.63 | 0.66 | +0.02 | +3.03% | 6 | 583 | 39.16% |
| APA240426P00033000 | 2024-04-23 12:49PM EDT | 33.00 | 0.83 | 1.00 | 1.05 | 0.00 | - | 22 | 750 | 43.16% |
| APA240426P00033500 | 2024-04-23 3:09PM EDT | 33.50 | 1.15 | 1.37 | 1.53 | 0.00 | - | 13 | 43 | 53.13% |
| APA240426P00034000 | 2024-04-24 10:01AM EDT | 34.00 | 1.95 | 1.90 | 2.00 | +0.25 | +14.71% | 3 | 269 | 52.34% |
| APA240426P00034500 | 2024-04-22 3:29PM EDT | 34.50 | 2.09 | 2.20 | 2.50 | 0.00 | - | 2 | 1 | 69.92% |
| APA240426P00035000 | 2024-04-23 3:09PM EDT | 35.00 | 2.62 | 2.90 | 3.00 | 0.00 | - | 20 | 120 | 70.31% |
| APA240426P00035500 | 2024-04-22 3:02PM EDT | 35.50 | 2.96 | 2.96 | 3.50 | 0.00 | - | 100 | 0 | 88.48% |
| APA240426P00036000 | 2024-04-12 1:09PM EDT | 36.00 | 2.36 | 3.90 | 4.00 | 0.00 | - | 1 | 31 | 86.72% |
| APA240426P00036500 | 2024-04-19 12:24PM EDT | 36.50 | 4.10 | 4.35 | 4.45 | 0.00 | - | 8 | 0 | 80.47% |
| APA240426P00037000 | 2024-04-15 1:40PM EDT | 37.00 | 3.85 | 4.85 | 5.45 | 0.00 | - | 3 | 0 | 139.45% |
| APA240426P00038000 | 2024-04-15 9:30AM EDT | 38.00 | 4.70 | 5.90 | 6.20 | 0.00 | - | 20 | 0 | 139.45% |
© 2024 Yahoo. All rights reserved.