NasdaqGS - Nasdaq Real Time Price • USD
APA Corporation (APA)
As of 2:48 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 3/13/2024 1:54 PM | 27 | 5.65 | 7.85 | 8.25 | 0.00 | 0.00% | 2 | 1 | 402.34% |
| APA240426C00030000 | 4/18/2024 5:35 PM | 30 | 2.39 | 2.17 | 2.41 | 0.00 | 0.00% | 1 | 0 | 54.69% |
| APA240426C00031000 | 4/23/2024 2:07 PM | 31 | 1.21 | 1.29 | 1.45 | -0.79 | -39.50% | 41 | 71 | 41.21% |
| APA240426C00031500 | 4/23/2024 6:27 PM | 31.5 | 0.98 | 0.94 | 0.99 | -0.28 | -22.22% | 74 | 27 | 34.57% |
| APA240426C00032000 | 4/23/2024 6:23 PM | 32 | 0.62 | 0.61 | 0.63 | -0.18 | -22.50% | 143 | 271 | 33.20% |
| APA240426C00032500 | 4/23/2024 6:27 PM | 32.5 | 0.34 | 0.34 | 0.35 | -0.15 | -30.61% | 1,480 | 2,386 | 31.74% |
| APA240426C00033000 | 4/23/2024 4:47 PM | 33 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 179 | 1,839 | 31.84% |
| APA240426C00033500 | 4/23/2024 6:27 PM | 33.5 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 78 | 754 | 33.01% |
| APA240426C00034000 | 4/23/2024 5:15 PM | 34 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 50 | 1,183 | 35.55% |
| APA240426C00034500 | 4/23/2024 2:47 PM | 34.5 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 83 | 900 | 38.28% |
| APA240426C00035000 | 4/23/2024 4:51 PM | 35 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 741 | 41.41% |
| APA240426C00035500 | 4/23/2024 1:46 PM | 35.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 119 | 47.66% |
| APA240426C00036000 | 4/19/2024 3:33 PM | 36 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 49 | 340 | 48.44% |
| APA240426C00036500 | 4/22/2024 3:23 PM | 36.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 19 | 53.13% |
| APA240426C00037000 | 4/22/2024 6:28 PM | 37 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 5 | 582 | 84.38% |
| APA240426C00037500 | 4/15/2024 6:58 PM | 37.5 | 0.04 | 0.00 | 0.52 | 0.00 | 0.00% | - | 64 | 120.70% |
| APA240426C00038000 | 4/22/2024 1:45 PM | 38 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | 4 | 32 | 102.73% |
| APA240426C00039000 | 4/22/2024 1:59 PM | 39 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 113 | 71.88% |
| APA240426C00039500 | 4/19/2024 2:57 PM | 39.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 25 | 25 | 147.27% |
| APA240426C00040000 | 4/15/2024 4:40 PM | 40 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 31 | 78.13% |
| APA240426C00040500 | 4/15/2024 4:41 PM | 40.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 12 | 160.16% |
| APA240426C00041000 | 3/27/2024 2:08 PM | 41 | 0.02 | 0.00 | 0.47 | 0.00 | 0.00% | 100 | 0 | 163.67% |
| APA240426C00042000 | 4/10/2024 5:59 PM | 42 | 0.02 | 0.00 | 0.47 | 0.00 | 0.00% | - | 4 | 175.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 3/11/2024 3:18 PM | 25 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 210.55% |
| APA240426P00027000 | 4/15/2024 4:49 PM | 27 | 0.01 | 0.00 | 0.52 | 0.00 | 0.00% | 8,800 | 8,807 | 145.31% |
| APA240426P00028000 | 3/18/2024 3:34 PM | 28 | 0.17 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 105 | 69.53% |
| APA240426P00028500 | 4/22/2024 1:37 PM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 26 | 50.00% |
| APA240426P00029000 | 4/22/2024 6:02 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 13 | 49.22% |
| APA240426P00029500 | 4/23/2024 6:07 PM | 29.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 25 | 37 | 42.19% |
| APA240426P00030000 | 4/23/2024 5:21 PM | 30 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1 | 95 | 40.63% |
| APA240426P00030500 | 4/22/2024 5:51 PM | 30.5 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 49 | 68 | 38.28% |
| APA240426P00031000 | 4/23/2024 5:14 PM | 31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 125 | 740 | 34.77% |
| APA240426P00031500 | 4/23/2024 3:04 PM | 31.5 | 0.22 | 0.13 | 0.15 | 0.09 | 69.23% | 18 | 196 | 33.59% |
| APA240426P00032000 | 4/23/2024 6:05 PM | 32 | 0.26 | 0.27 | 0.30 | -0.02 | -7.14% | 105 | 2,116 | 33.20% |
| APA240426P00032500 | 4/23/2024 5:57 PM | 32.5 | 0.50 | 0.50 | 0.53 | -0.01 | -1.96% | 93 | 521 | 32.42% |
| APA240426P00033000 | 4/23/2024 4:49 PM | 33 | 0.83 | 0.83 | 1.04 | 0.05 | 6.41% | 22 | 770 | 47.66% |
| APA240426P00033500 | 4/23/2024 4:57 PM | 33.5 | 1.22 | 1.24 | 1.28 | 0.13 | 11.93% | 3 | 46 | 35.55% |
| APA240426P00034000 | 4/23/2024 4:51 PM | 34 | 1.70 | 1.58 | 1.84 | 0.17 | 11.11% | 3 | 272 | 51.56% |
| APA240426P00034500 | 4/22/2024 7:29 PM | 34.5 | 2.09 | 1.98 | 2.33 | 0.00 | 0.00% | 2 | 1 | 59.57% |
| APA240426P00035000 | 4/23/2024 3:49 PM | 35 | 2.82 | 2.66 | 2.75 | -0.37 | -11.60% | 10 | 182 | 55.86% |
| APA240426P00035500 | 4/22/2024 7:02 PM | 35.5 | 2.96 | 2.97 | 3.80 | 0.00 | 0.00% | 100 | 0 | 83.40% |
| APA240426P00036000 | 4/12/2024 5:09 PM | 36 | 2.36 | 2.34 | 5.40 | 0.00 | 0.00% | 1 | 31 | 89.65% |
| APA240426P00036500 | 4/19/2024 4:24 PM | 36.5 | 4.10 | 4.15 | 5.90 | 0.00 | 0.00% | 8 | 0 | 166.11% |
| APA240426P00037000 | 4/15/2024 5:40 PM | 37 | 3.85 | 4.50 | 4.75 | 0.00 | 0.00% | 3 | 0 | 83.59% |
| APA240426P00038000 | 4/15/2024 1:30 PM | 38 | 4.70 | 5.60 | 5.85 | 0.00 | 0.00% | 20 | 0 | 89.06% |
Related Tickers
MRO Marathon Oil Corporation
27.82
+0.60%
EOG EOG Resources, Inc.
135.05
+0.86%
DVN Devon Energy Corporation
52.62
+0.94%
VTLE Vital Energy, Inc.
55.69
+2.06%
FANG Diamondback Energy, Inc.
204.24
+0.82%
EQT EQT Corporation
38.28
+0.81%
PR Permian Resources Corporation
17.30
+0.73%
CTRA Coterra Energy Inc.
28.14
+0.73%
COP ConocoPhillips
129.96
+0.49%
AR Antero Resources Corporation
31.32
+3.13%