APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240419C00017500 | 2024-03-05 11:44AM EDT | 17.50 | 13.00 | 18.20 | 18.40 | 0.00 | - | 8 | 37 | 826.17% |
| APA240419C00020000 | 2024-03-25 1:01PM EDT | 20.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240419C00022500 | 2024-03-15 10:16AM EDT | 22.50 | 10.45 | 10.85 | 11.55 | 0.00 | - | 1 | 46 | 317.58% |
| APA240419C00023000 | 2024-03-27 10:24AM EDT | 23.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240419C00025000 | 2024-04-11 1:56PM EDT | 25.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA240419C00027500 | 2024-04-08 12:12PM EDT | 27.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APA240419C00029000 | 2024-04-11 2:50PM EDT | 29.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240419C00030000 | 2024-04-15 2:06PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APA240419C00031000 | 2024-04-01 10:04AM EDT | 31.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APA240419C00031500 | 2024-04-15 11:47AM EDT | 31.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| APA240419C00032000 | 2024-04-08 1:40PM EDT | 32.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240419C00032500 | 2024-04-15 2:08PM EDT | 32.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| APA240419C00033000 | 2024-04-15 3:54PM EDT | 33.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| APA240419C00033500 | 2024-04-15 3:53PM EDT | 33.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 3.13% |
| APA240419C00034000 | 2024-04-15 3:59PM EDT | 34.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| APA240419C00034500 | 2024-04-15 3:52PM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| APA240419C00035000 | 2024-04-15 3:58PM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| APA240419C00035500 | 2024-04-15 1:46PM EDT | 35.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| APA240419C00036000 | 2024-04-15 1:59PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| APA240419C00036500 | 2024-04-15 1:12PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| APA240419C00037000 | 2024-04-15 3:39PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| APA240419C00037500 | 2024-04-15 3:25PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| APA240419C00038000 | 2024-04-15 9:43AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| APA240419C00039000 | 2024-04-12 3:19PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| APA240419C00040000 | 2024-04-12 3:43PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| APA240419C00041000 | 2024-04-10 11:03AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA240419C00042000 | 2024-04-10 10:25AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| APA240419C00042500 | 2024-04-10 11:41AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240419C00045000 | 2024-04-10 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APA240419C00047500 | 2024-03-26 11:34AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240419C00050000 | 2024-04-09 11:42AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240419C00052500 | 2024-03-25 10:12AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| APA240419C00055000 | 2024-03-28 1:18PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APA240419C00060000 | 2024-03-25 10:40AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240419C00065000 | 2024-02-27 10:58AM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 77 | 231.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240419P00017500 | 2024-01-18 12:08PM EDT | 17.50 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 4 | 321.88% |
| APA240419P00020000 | 2024-02-23 4:43PM EDT | 20.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,056 | 175.00% |
| APA240419P00022500 | 2024-04-02 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| APA240419P00023000 | 2024-03-22 2:30PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APA240419P00025000 | 2024-04-15 1:51PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APA240419P00026000 | 2024-03-18 1:53PM EDT | 26.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| APA240419P00027000 | 2024-04-04 1:36PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APA240419P00027500 | 2024-04-12 2:59PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| APA240419P00028000 | 2024-04-02 10:10AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240419P00028500 | 2024-03-27 2:20PM EDT | 28.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 50.00% |
| APA240419P00029000 | 2024-04-09 12:35PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| APA240419P00029500 | 2024-04-11 10:27AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240419P00030000 | 2024-04-15 1:51PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| APA240419P00030500 | 2024-04-12 12:29PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| APA240419P00031000 | 2024-04-15 1:23PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240419P00031500 | 2024-04-15 11:22AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APA240419P00032000 | 2024-04-15 1:03PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APA240419P00032500 | 2024-04-15 3:59PM EDT | 32.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| APA240419P00033000 | 2024-04-15 3:55PM EDT | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 1.56% |
| APA240419P00033500 | 2024-04-15 3:15PM EDT | 33.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| APA240419P00034000 | 2024-04-15 3:50PM EDT | 34.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| APA240419P00034500 | 2024-04-15 3:54PM EDT | 34.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| APA240419P00035000 | 2024-04-15 3:35PM EDT | 35.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APA240419P00035500 | 2024-04-15 2:51PM EDT | 35.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| APA240419P00036000 | 2024-04-12 12:16PM EDT | 36.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240419P00036500 | 2024-04-08 12:40PM EDT | 36.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| APA240419P00037000 | 2024-04-12 12:37PM EDT | 37.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| APA240419P00037500 | 2024-04-15 3:17PM EDT | 37.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| APA240419P00038000 | 2024-04-11 2:21PM EDT | 38.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240419P00039000 | 2024-04-02 11:02AM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240419P00040000 | 2024-04-11 2:17PM EDT | 40.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240419P00042000 | 2024-04-08 12:55PM EDT | 42.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240419P00042500 | 2024-04-08 11:00AM EDT | 42.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA240419P00045000 | 2024-01-24 3:40PM EDT | 45.00 | 13.75 | 14.20 | 15.75 | 0.00 | - | 180 | 80 | 476.56% |
| APA240419P00047500 | 2023-10-26 11:15AM EDT | 47.50 | 8.80 | 10.70 | 11.15 | 0.00 | - | 1 | 0 | 0.00% |
| APA240419P00050000 | 2024-01-04 4:23PM EDT | 50.00 | 16.00 | 18.20 | 21.75 | 0.00 | - | 3 | 0 | 544.92% |
| APA240419P00052500 | 2023-10-27 12:19PM EDT | 52.50 | 12.90 | 15.40 | 15.85 | 0.00 | - | 30 | 0 | 0.00% |
| APA240419P00055000 | 2024-04-05 10:38AM EDT | 55.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.