NasdaqGS - Delayed Quote • USD
APA Corporation (APA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:58 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524C00020000 | 5/6/2024 4:48 PM | 20 | 10.10 | 10.70 | 12.50 | 0.00 | 0.00% | - | 1 | 292.58% |
| APA240524C00025000 | 5/6/2024 6:01 PM | 25 | 5.05 | 5.80 | 6.90 | 0.00 | 0.00% | - | 9 | 150.59% |
| APA240524C00026000 | 4/30/2024 3:50 PM | 26 | 6.15 | 3.80 | 5.05 | 0.00 | 0.00% | - | 2 | 95.51% |
| APA240524C00027000 | 4/23/2024 1:59 PM | 27 | 5.40 | 3.75 | 5.00 | 0.00 | 0.00% | 1 | 2 | 113.48% |
| APA240524C00027500 | 5/13/2024 3:20 PM | 27.5 | 2.67 | 2.50 | 3.20 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| APA240524C00028000 | 5/13/2024 5:44 PM | 28 | 2.08 | 2.54 | 3.75 | 0.00 | 0.00% | 1 | 223 | 73.24% |
| APA240524C00028500 | 5/17/2024 5:18 PM | 28.5 | 2.18 | 2.19 | 2.78 | 0.69 | 46.31% | 2 | 3 | 75.98% |
| APA240524C00029000 | 5/17/2024 7:13 PM | 29 | 2.02 | 1.81 | 2.19 | 0.30 | 17.44% | 2 | 59 | 58.98% |
| APA240524C00029500 | 5/17/2024 7:40 PM | 29.5 | 1.58 | 1.43 | 1.60 | 0.34 | 27.42% | 10 | 68 | 42.38% |
| APA240524C00030000 | 5/17/2024 7:59 PM | 30 | 1.05 | 1.02 | 1.24 | 0.29 | 38.16% | 144 | 233 | 42.58% |
| APA240524C00030500 | 5/17/2024 7:49 PM | 30.5 | 0.70 | 0.68 | 0.72 | 0.17 | 32.08% | 2,793 | 2,139 | 29.88% |
| APA240524C00031000 | 5/17/2024 7:54 PM | 31 | 0.40 | 0.40 | 0.44 | 0.06 | 17.65% | 482 | 871 | 29.10% |
| APA240524C00031500 | 5/17/2024 7:57 PM | 31.5 | 0.21 | 0.21 | 0.24 | 0.01 | 5.00% | 233 | 680 | 28.32% |
| APA240524C00032000 | 5/17/2024 7:54 PM | 32 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 110 | 373 | 29.00% |
| APA240524C00032500 | 5/17/2024 7:08 PM | 32.5 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 80 | 340 | 28.91% |
| APA240524C00033000 | 5/16/2024 6:05 PM | 33 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 4 | 84 | 31.64% |
| APA240524C00033500 | 5/10/2024 2:00 PM | 33.5 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 23 | 26 | 32.42% |
| APA240524C00034000 | 5/15/2024 1:55 PM | 34 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2 | 38 | 37.50% |
| APA240524C00034500 | 5/17/2024 7:34 PM | 34.5 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 29 | 28 | 41.80% |
| APA240524C00035000 | 5/13/2024 3:16 PM | 35 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 4 | 229 | 46.09% |
| APA240524C00036000 | 5/17/2024 5:59 PM | 36 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 40 | 145 | 52.34% |
| APA240524C00037000 | 5/1/2024 7:21 PM | 37 | 0.05 | 0.00 | 0.08 | 0.00 | 0.00% | 1 | 37 | 70.31% |
| APA240524C00038000 | 5/13/2024 5:58 PM | 38 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 14 | 115.43% |
| APA240524C00039000 | 5/15/2024 3:24 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 3 | 65.63% |
| APA240524C00040000 | 4/26/2024 4:12 PM | 40 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 120 | 212 | 97.66% |
| APA240524C00041000 | 4/17/2024 2:17 PM | 41 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | - | 5 | 104.69% |
| APA240524C00042000 | 4/22/2024 4:33 PM | 42 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 120 | 62 | 110.16% |
| APA240524C00043000 | 4/17/2024 7:09 PM | 43 | 0.03 | 0.00 | 0.09 | 0.00 | 0.00% | 200 | 30 | 117.19% |
| APA240524C00044000 | 4/17/2024 7:14 PM | 44 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | - | 90 | 117.19% |
| APA240524C00045000 | 4/17/2024 2:17 PM | 45 | 0.02 | 0.00 | 1.06 | 0.00 | 0.00% | 5 | 101 | 213.87% |
| APA240524C00046000 | 5/8/2024 6:38 PM | 46 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 125.78% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240524P00025000 | 5/3/2024 1:59 PM | 25 | 0.04 | 0.00 | 1.19 | 0.00 | 0.00% | 30 | 30 | 163.87% |
| APA240524P00027000 | 5/16/2024 1:41 PM | 27 | 0.01 | 0.00 | 1.22 | 0.00 | 0.00% | 2 | 123 | 123.63% |
| APA240524P00027500 | 5/13/2024 7:06 PM | 27.5 | 0.04 | 0.01 | 0.02 | 0.00 | 0.00% | 20 | 20 | 44.53% |
| APA240524P00028000 | 5/17/2024 5:49 PM | 28 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 2 | 71 | 55.66% |
| APA240524P00028500 | 5/16/2024 1:58 PM | 28.5 | 0.07 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 58 | 32.81% |
| APA240524P00029000 | 5/17/2024 6:14 PM | 29 | 0.04 | 0.02 | 0.22 | -0.07 | -63.64% | 196 | 300 | 51.37% |
| APA240524P00029500 | 5/17/2024 7:42 PM | 29.5 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 153 | 666 | 28.13% |
| APA240524P00030000 | 5/17/2024 7:52 PM | 30 | 0.13 | 0.12 | 0.16 | -0.18 | -58.06% | 159 | 1,064 | 28.32% |
| APA240524P00030500 | 5/17/2024 7:46 PM | 30.5 | 0.25 | 0.26 | 0.28 | -0.26 | -50.98% | 59 | 245 | 26.17% |
| APA240524P00031000 | 5/17/2024 7:56 PM | 31 | 0.53 | 0.48 | 0.52 | -0.42 | -44.21% | 123 | 185 | 26.76% |
| APA240524P00031500 | 5/17/2024 7:45 PM | 31.5 | 0.74 | 0.78 | 0.83 | -0.59 | -44.36% | 23 | 1 | 26.37% |
| APA240524P00032000 | 5/17/2024 4:28 PM | 32 | 1.55 | 1.08 | 1.25 | -0.39 | -20.10% | 66 | 181 | 29.10% |
| APA240524P00032500 | 5/13/2024 5:59 PM | 32.5 | 2.57 | 1.83 | 1.96 | 0.00 | 0.00% | 3 | 3 | 53.42% |
| APA240524P00033000 | 5/10/2024 1:31 PM | 33 | 1.99 | 2.05 | 2.21 | 0.00 | 0.00% | 2 | 11 | 38.87% |
| APA240524P00034000 | 5/9/2024 1:38 PM | 34 | 3.36 | 2.98 | 3.25 | 0.00 | 0.00% | 1 | 17 | 56.06% |
| APA240524P00034500 | 5/8/2024 4:10 PM | 34.5 | 4.04 | 2.17 | 4.70 | 0.00 | 0.00% | - | 0 | 137.70% |
| APA240524P00035000 | 5/15/2024 7:53 PM | 35 | 4.49 | 3.00 | 4.20 | 0.00 | 0.00% | 1 | 2 | 60.16% |
| APA240524P00036000 | 5/8/2024 2:35 PM | 36 | 5.70 | 3.90 | 5.20 | 0.00 | 0.00% | 1 | 1 | 70.31% |
| APA240524P00037000 | 5/2/2024 6:40 PM | 37 | 7.98 | 5.05 | 6.20 | 0.00 | 0.00% | 3 | 3 | 80.08% |
| APA240524P00038000 | 5/2/2024 1:30 PM | 38 | 7.85 | 6.00 | 7.20 | 0.00 | 0.00% | 65 | 0 | 89.06% |
| APA240524P00040000 | 5/8/2024 2:35 PM | 40 | 9.70 | 8.10 | 10.20 | 0.00 | 0.00% | - | 0 | 89.84% |
| APA240524P00041000 | 5/8/2024 2:35 PM | 41 | 10.70 | 10.00 | 10.30 | 0.00 | 0.00% | - | 0 | 96.88% |
Related Tickers
DVN Devon Energy Corporation
49.62
+0.77%
MRO Marathon Oil Corporation
26.21
+0.31%
EOG EOG Resources, Inc.
129.94
+1.58%
COP ConocoPhillips
121.71
+1.57%
FANG Diamondback Energy, Inc.
197.67
+1.58%
EQT EQT Corporation
41.17
+1.63%
PR Permian Resources Corporation
16.39
+0.68%
VTLE Vital Energy, Inc.
49.53
+2.38%
CTRA Coterra Energy Inc.
28.19
+0.64%
OXY Occidental Petroleum Corporation
63.41
+0.87%