APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705C00024000 | 2024-06-10 9:34AM EDT | 24.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| APA240705C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA240705C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| APA240705C00026500 | 2024-06-21 2:58PM EDT | 26.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| APA240705C00027000 | 2024-06-25 3:33PM EDT | 27.00 | 2.10 | 0.00 | 0.00 | -0.53 | -20.15% | 40 | 452 | 0.00% |
| APA240705C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| APA240705C00028000 | 2024-06-25 11:42AM EDT | 28.00 | 1.12 | 0.00 | 0.00 | -0.52 | -31.71% | 1 | 94 | 0.00% |
| APA240705C00028500 | 2024-06-25 3:30PM EDT | 28.50 | 0.87 | 0.00 | 0.00 | -0.32 | -26.89% | 8 | 78 | 0.00% |
| APA240705C00029000 | 2024-06-25 1:54PM EDT | 29.00 | 0.49 | 0.00 | 0.00 | -0.40 | -44.94% | 169 | 365 | 0.05% |
| APA240705C00029500 | 2024-06-25 2:48PM EDT | 29.50 | 0.30 | 0.00 | 0.00 | -0.29 | -49.15% | 76 | 211 | 3.13% |
| APA240705C00030000 | 2024-06-25 3:15PM EDT | 30.00 | 0.19 | 0.00 | 0.00 | -0.21 | -52.50% | 152 | 479 | 6.25% |
| APA240705C00030500 | 2024-06-25 12:44PM EDT | 30.50 | 0.10 | 0.00 | 0.00 | -0.13 | -56.52% | 42 | 183 | 6.25% |
| APA240705C00031000 | 2024-06-25 11:16AM EDT | 31.00 | 0.08 | 0.00 | 0.00 | -0.08 | -50.00% | 65 | 379 | 12.50% |
| APA240705C00031500 | 2024-06-24 3:54PM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| APA240705C00032000 | 2024-06-24 12:38PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 702 | 12.50% |
| APA240705C00033000 | 2024-06-24 9:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 241 | 25.00% |
| APA240705C00034000 | 2024-05-24 1:45PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 112.40% |
| APA240705C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| APA240705C00036000 | 2024-06-24 3:37PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| APA240705C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705P00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APA240705P00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 25.00% |
| APA240705P00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| APA240705P00026500 | 2024-06-25 3:32PM EDT | 26.50 | 0.04 | 0.00 | 0.00 | -0.04 | -50.00% | 100 | 102 | 12.50% |
| APA240705P00027000 | 2024-06-25 3:03PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | +0.02 | +50.00% | 1 | 293 | 12.50% |
| APA240705P00027500 | 2024-06-25 1:37PM EDT | 27.50 | 0.14 | 0.00 | 0.00 | +0.07 | +100.00% | 41 | 96 | 12.50% |
| APA240705P00028000 | 2024-06-25 3:54PM EDT | 28.00 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 160 | 476 | 6.25% |
| APA240705P00028500 | 2024-06-25 3:58PM EDT | 28.50 | 0.33 | 0.00 | 0.00 | +0.08 | +32.00% | 29 | 189 | 3.13% |
| APA240705P00029000 | 2024-06-25 3:00PM EDT | 29.00 | 0.63 | 0.00 | 0.00 | +0.22 | +53.66% | 88 | 244 | 0.05% |
| APA240705P00029500 | 2024-06-25 11:11AM EDT | 29.50 | 0.76 | 0.00 | 0.00 | +0.16 | +26.67% | 40 | 129 | 0.00% |
| APA240705P00030000 | 2024-06-24 3:58PM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 24 | 114 | 0.00% |
| APA240705P00030500 | 2024-06-25 1:01PM EDT | 30.50 | 1.78 | 0.00 | 0.00 | -0.67 | -27.35% | 2 | 7 | 0.00% |
| APA240705P00031000 | 2024-06-21 12:04PM EDT | 31.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| APA240705P00032000 | 2024-06-24 3:19PM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| APA240705P00033000 | 2024-06-07 10:39AM EDT | 33.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240705P00036000 | 2024-05-29 10:55AM EDT | 36.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240705P00037000 | 2024-05-29 11:45AM EDT | 37.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.