APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517C00045000 | 2024-05-03 3:14PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.54 | 0.00 | - | 50 | 141 | 202.34% |
| APA240524C00045000 | 2024-04-17 10:17AM EDT | 2024-05-24 | 0.02 | 0.00 | 1.24 | 0.00 | - | 5 | 101 | 169.43% |
| APA240621C00045000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,296 | 50.00% |
| APA240719C00045000 | 2024-05-01 10:00AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 17 | 265 | 42.38% |
| APA240816C00045000 | 2024-04-24 10:01AM EDT | 2024-08-16 | 0.13 | 0.03 | 0.06 | 0.00 | - | 1 | 3 | 37.89% |
| APA240920C00045000 | 2024-05-02 11:15AM EDT | 2024-09-20 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 2 | 1,469 | 35.45% |
| APA241018C00045000 | 2024-05-03 10:02AM EDT | 2024-10-18 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 5 | 66 | 34.18% |
| APA241115C00045000 | 2024-04-29 11:31AM EDT | 2024-11-15 | 0.21 | 0.20 | 0.23 | -0.29 | -58.00% | 5 | 15 | 34.86% |
| APA241220C00045000 | 2024-04-29 9:54AM EDT | 2024-12-20 | 0.32 | 0.30 | 0.35 | -0.39 | -54.93% | 5 | 75 | 35.25% |
| APA250117C00045000 | 2024-05-03 3:54PM EDT | 2025-01-17 | 0.50 | 0.40 | 0.46 | +0.12 | +31.58% | 11 | 2,029 | 35.55% |
| APA260116C00045000 | 2024-05-06 10:16AM EDT | 2026-01-16 | 1.90 | 1.78 | 2.27 | -0.06 | -3.06% | 5 | 502 | 38.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240517P00045000 | 2024-04-10 1:22PM EDT | 2024-05-17 | 10.55 | 13.90 | 15.05 | 0.00 | - | - | 0 | 226.17% |
| APA240621P00045000 | 2024-04-25 3:20PM EDT | 2024-06-21 | 14.62 | 12.90 | 16.90 | +2.00 | +15.85% | 1 | 200 | 78.03% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 2024-07-19 | 9.70 | 13.15 | 15.55 | 0.00 | - | 37 | 0 | 83.11% |
| APA240920P00045000 | 2024-04-15 10:07AM EDT | 2024-09-20 | 11.70 | 12.60 | 15.40 | 0.00 | - | 23 | 7 | 56.91% |
| APA241220P00045000 | 2024-03-28 10:32AM EDT | 2024-12-20 | 11.45 | 10.80 | 12.95 | 0.00 | - | 2 | 2 | 0.00% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 2025-01-17 | 11.85 | 12.10 | 16.20 | 0.00 | - | 12 | 1 | 52.47% |
| APA260116P00045000 | 2023-11-28 10:30AM EDT | 2026-01-16 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.