APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 2024-04-18 12:12PM EDT | 29.00 | 3.66 | 3.35 | 5.25 | 0.00 | - | - | 2 | 134.57% |
| APA240503C00029500 | 2024-04-19 2:29PM EDT | 29.50 | 3.10 | 2.88 | 3.15 | 0.00 | - | 4 | 4 | 65.23% |
| APA240503C00030000 | 2024-04-05 10:10AM EDT | 30.00 | 2.30 | 2.48 | 2.72 | -3.00 | -56.60% | 5 | 10 | 50.98% |
| APA240503C00030500 | 2024-04-22 11:41AM EDT | 30.50 | 2.17 | 1.99 | 2.40 | 0.00 | - | 5 | 5 | 53.13% |
| APA240503C00031000 | 2024-04-26 3:40PM EDT | 31.00 | 1.78 | 1.72 | 1.79 | +0.26 | +17.11% | 52 | 92 | 51.95% |
| APA240503C00031500 | 2024-04-26 11:22AM EDT | 31.50 | 1.12 | 1.38 | 1.44 | -0.26 | -18.84% | 79 | 205 | 50.20% |
| APA240503C00032000 | 2024-04-26 3:32PM EDT | 32.00 | 1.08 | 1.07 | 1.12 | -0.02 | -1.82% | 229 | 407 | 50.20% |
| APA240503C00032500 | 2024-04-26 2:42PM EDT | 32.50 | 0.78 | 0.80 | 0.84 | -0.01 | -1.27% | 276 | 163 | 50.88% |
| APA240503C00033000 | 2024-04-26 3:56PM EDT | 33.00 | 0.58 | 0.57 | 0.61 | -0.04 | -6.45% | 360 | 834 | 50.20% |
| APA240503C00033500 | 2024-04-26 3:37PM EDT | 33.50 | 0.38 | 0.38 | 0.40 | -0.04 | -9.52% | 96 | 474 | 47.85% |
| APA240503C00034000 | 2024-04-26 3:59PM EDT | 34.00 | 0.27 | 0.24 | 0.26 | -0.02 | -6.90% | 110 | 704 | 46.88% |
| APA240503C00034500 | 2024-04-26 3:47PM EDT | 34.50 | 0.16 | 0.15 | 0.16 | -0.03 | -15.79% | 164 | 814 | 46.09% |
| APA240503C00035000 | 2024-04-26 3:48PM EDT | 35.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 478 | 1,118 | 46.29% |
| APA240503C00035500 | 2024-04-25 3:56PM EDT | 35.50 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 139 | 48.05% |
| APA240503C00036000 | 2024-04-26 3:30PM EDT | 36.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 9 | 254 | 47.66% |
| APA240503C00036500 | 2024-04-22 2:14PM EDT | 36.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 1 | 7 | 50.00% |
| APA240503C00037000 | 2024-04-26 3:11PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 253 | 50.78% |
| APA240503C00038000 | 2024-04-26 11:36AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 83 | 50.00% |
| APA240503C00038500 | 2024-04-15 11:57AM EDT | 38.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| APA240503C00039000 | 2024-04-24 2:57PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 264 | 56.25% |
| APA240503C00040000 | 2024-04-22 11:11AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 56 | 68.75% |
| APA240503C00041000 | 2024-04-08 9:44AM EDT | 41.00 | 0.16 | 0.00 | 1.23 | 0.00 | - | 2 | 43 | 173.24% |
| APA240503C00042000 | 2024-04-16 1:21PM EDT | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 219 | 87.50% |
| APA240503C00043000 | 2024-04-05 9:33AM EDT | 43.00 | 0.06 | 0.00 | 0.57 | 0.00 | - | 11 | 100 | 157.81% |
| APA240503C00044000 | 2024-04-01 2:38PM EDT | 44.00 | 0.06 | 0.00 | 0.58 | 0.00 | - | 100 | 50 | 167.58% |
| APA240503C00045000 | 2024-04-12 3:19PM EDT | 45.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 20 | 25 | 178.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 2024-04-08 9:43AM EDT | 26.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 1 | 154.49% |
| APA240503P00028000 | 2024-04-26 1:58PM EDT | 28.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 41 | 31 | 53.13% |
| APA240503P00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 2 | 19 | 50.00% |
| APA240503P00030000 | 2024-04-26 12:14PM EDT | 30.00 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 3 | 2,442 | 46.88% |
| APA240503P00030500 | 2024-04-26 3:56PM EDT | 30.50 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 52 | 60 | 46.48% |
| APA240503P00031000 | 2024-04-26 3:56PM EDT | 31.00 | 0.23 | 0.22 | 0.24 | -0.10 | -30.30% | 103 | 338 | 47.07% |
| APA240503P00031500 | 2024-04-26 3:56PM EDT | 31.50 | 0.36 | 0.36 | 0.40 | -0.22 | -37.93% | 117 | 593 | 48.83% |
| APA240503P00032000 | 2024-04-26 3:55PM EDT | 32.00 | 0.56 | 0.56 | 0.59 | -0.12 | -17.65% | 528 | 1,192 | 49.22% |
| APA240503P00032500 | 2024-04-26 3:51PM EDT | 32.50 | 0.77 | 0.79 | 0.82 | -0.16 | -17.20% | 160 | 349 | 49.02% |
| APA240503P00033000 | 2024-04-26 3:58PM EDT | 33.00 | 1.03 | 1.05 | 1.11 | -0.13 | -11.21% | 35 | 543 | 49.61% |
| APA240503P00033500 | 2024-04-26 11:42AM EDT | 33.50 | 1.58 | 1.36 | 1.39 | -0.28 | -15.05% | 67 | 114 | 46.48% |
| APA240503P00034000 | 2024-04-26 12:40PM EDT | 34.00 | 1.84 | 1.71 | 1.87 | -0.36 | -16.36% | 5 | 119 | 54.49% |
| APA240503P00034500 | 2024-04-18 2:17PM EDT | 34.50 | 2.59 | 2.08 | 2.33 | 0.00 | - | - | 5 | 59.96% |
| APA240503P00035000 | 2024-04-26 3:58PM EDT | 35.00 | 2.55 | 2.53 | 2.65 | -0.50 | -16.39% | 25 | 276 | 50.98% |
| APA240503P00035500 | 2024-04-24 3:17PM EDT | 35.50 | 3.63 | 2.92 | 4.10 | 0.00 | - | 1 | 96 | 90.23% |
| APA240503P00036000 | 2024-04-24 3:50PM EDT | 36.00 | 4.33 | 3.30 | 4.55 | 0.00 | - | 2 | 61 | 91.02% |
| APA240503P00037000 | 2024-04-16 3:23PM EDT | 37.00 | 4.64 | 3.35 | 6.20 | 0.00 | - | 3 | 0 | 90.43% |
| APA240503P00038000 | 2024-04-11 2:14PM EDT | 38.00 | 3.87 | 4.30 | 6.75 | 0.00 | - | 3 | 3 | 57.03% |
| APA240503P00039000 | 2024-04-08 12:15PM EDT | 39.00 | 4.35 | 5.30 | 8.30 | 0.00 | - | - | 5 | 117.19% |
| APA240503P00040000 | 2024-04-11 2:01PM EDT | 40.00 | 5.78 | 5.65 | 8.65 | 0.00 | - | - | 1 | 204.20% |
| APA240503P00041000 | 2024-04-09 1:04PM EDT | 41.00 | 6.67 | 7.40 | 9.65 | 0.00 | - | - | 0 | 79.69% |
© 2024 Yahoo. All rights reserved.