UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.53 +0.42 (+0.54%) GOLD FUTURES
2,309.70 +1.10 (+0.05%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,159.32 +226.46 (+0.44%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510C00025000 | 2024-05-02 1:20PM EDT | 2024-05-10 | 4.25 | 2.42 | 6.40 | +4.25 | - | - | 1 | 94.53% |
| APA240517C00025000 | 2024-03-22 9:58AM EDT | 2024-05-17 | 8.96 | 6.50 | 8.65 | 0.00 | - | 1 | 0 | 255.96% |
| APA240621C00025000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 4.74 | 4.35 | 5.55 | 0.00 | - | 26 | 217 | 56.06% |
| APA240719C00025000 | 2024-05-02 3:51PM EDT | 2024-07-19 | 4.75 | 4.80 | 4.90 | 0.00 | - | 40 | 169 | 43.16% |
| APA240816C00025000 | 2024-05-03 10:50AM EDT | 2024-08-16 | 4.90 | 4.95 | 6.50 | +4.90 | - | 20 | 80 | 54.79% |
| APA240920C00025000 | 2024-05-03 12:55PM EDT | 2024-09-20 | 5.30 | 3.10 | 7.40 | -1.14 | -17.70% | 10 | 98 | 75.44% |
| APA241018C00025000 | 2024-04-30 9:34AM EDT | 2024-10-18 | 8.51 | 5.30 | 5.60 | 0.00 | - | 2 | 60 | 41.21% |
| APA241115C00025000 | 2024-04-30 3:36PM EDT | 2024-11-15 | 7.80 | 4.95 | 5.75 | +7.80 | - | - | 1 | 40.36% |
| APA241220C00025000 | 2024-05-02 10:40AM EDT | 2024-12-20 | 6.15 | 5.75 | 6.00 | 0.00 | - | 1 | 75 | 40.53% |
| APA250117C00025000 | 2024-04-30 2:23PM EDT | 2025-01-17 | 8.41 | 5.95 | 6.25 | 0.00 | - | 20 | 263 | 41.38% |
| APA260116C00025000 | 2024-05-03 2:48PM EDT | 2026-01-16 | 7.70 | 6.90 | 9.20 | -0.10 | -1.28% | 2 | 343 | 49.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240510P00025000 | 2024-05-02 12:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 1.26 | +0.01 | - | - | 20 | 152.73% |
| APA240517P00025000 | 2024-05-03 10:14AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 91 | 45.31% |
| APA240524P00025000 | 2024-05-03 9:59AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | +0.04 | - | 30 | 0 | 40.23% |
| APA240531P00025000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 0.08 | 0.03 | 0.07 | +0.08 | - | 51 | 1 | 37.11% |
| APA240621P00025000 | 2024-05-03 11:37AM EDT | 2024-06-21 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 13 | 6,290 | 35.16% |
| APA240719P00025000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 0.34 | 0.29 | 0.32 | +0.05 | +17.24% | 2 | 1,336 | 33.30% |
| APA240816P00025000 | 2024-05-03 3:20PM EDT | 2024-08-16 | 0.58 | 0.51 | 0.56 | +0.04 | +7.41% | 30 | 123 | 34.96% |
| APA240920P00025000 | 2024-05-03 3:02PM EDT | 2024-09-20 | 0.78 | 0.70 | 0.74 | +0.02 | +2.63% | 2 | 1,150 | 33.96% |
| APA241018P00025000 | 2024-05-03 10:53AM EDT | 2024-10-18 | 0.98 | 0.88 | 0.93 | +0.04 | +4.26% | 3 | 686 | 34.38% |
| APA241115P00025000 | 2024-05-02 1:24PM EDT | 2024-11-15 | 1.20 | 1.13 | 1.19 | 0.00 | - | 4 | 22 | 35.86% |
| APA241220P00025000 | 2024-05-02 1:27PM EDT | 2024-12-20 | 1.38 | 1.31 | 1.35 | 0.00 | - | 2 | 726 | 35.25% |
| APA250117P00025000 | 2024-05-03 1:30PM EDT | 2025-01-17 | 1.51 | 1.46 | 1.51 | -0.09 | -5.63% | 511 | 3,681 | 35.35% |
| APA260116P00025000 | 2024-05-02 3:09PM EDT | 2026-01-16 | 3.35 | 3.10 | 3.25 | 0.00 | - | 4 | 167 | 36.52% |
© 2024 Yahoo. All rights reserved.