APA - Apache Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA190628C000215002019-06-07 10:12AM EDT21.507.308.058.250.00-88380.86%
APA190628C000220002019-06-20 12:14PM EDT22.007.307.557.750.00-722361.33%
APA190628C000235002019-06-04 11:15AM EDT23.504.656.056.250.00--3304.10%
APA190628C000240002019-06-07 9:38AM EDT24.004.865.505.800.00-11285.35%
APA190628C000250002019-06-19 10:03AM EDT25.003.604.554.750.00-1033248.05%
APA190628C000255002019-06-14 3:58PM EDT25.502.254.054.300.00-3178231.84%
APA190628C000260002019-06-20 10:09AM EDT26.003.453.553.750.00-1640210.55%
APA190628C000265002019-06-25 12:51PM EDT26.502.063.103.30-0.61-22.85%1290196.09%
APA190628C000270002019-06-24 9:47AM EDT27.002.492.632.750.00-4876175.59%
APA190628C000275002019-06-25 3:54PM EDT27.500.952.172.29-1.38-59.23%75102158.98%
APA190628C000280002019-06-25 3:55PM EDT28.000.621.741.86-0.65-51.18%2487143.95%
APA190628C000285002019-06-25 2:11PM EDT28.500.441.351.44-0.43-49.43%4578129.30%
APA190628C000290002019-06-25 3:05PM EDT29.000.280.961.06-0.30-51.72%218561114.26%
APA190628C000295002019-06-25 2:37PM EDT29.500.110.700.75-0.27-71.05%31335104.88%
APA190628C000300002019-06-25 3:57PM EDT30.000.060.470.51-0.18-75.00%7520796.48%
APA190628C000305002019-06-21 3:51PM EDT30.500.320.290.33+0.04+14.29%749589.06%
APA190628C000310002019-06-25 12:47PM EDT31.000.040.180.21-0.03-42.86%489084.77%
APA190628C000315002019-06-25 3:43PM EDT31.500.030.100.14-0.07-70.00%33181.64%
APA190628C000320002019-06-25 12:47PM EDT32.000.010.060.09-0.08-88.89%153780.47%
APA190628C000325002019-06-24 9:52AM EDT32.500.020.050.070.00-20783.59%
APA190628C000330002019-06-19 9:48AM EDT33.000.050.000.040.00-3675.00%
APA190628C000335002019-05-24 2:07PM EDT33.500.120.000.050.00-2583.59%
APA190628C000340002019-05-23 3:09PM EDT34.000.130.000.050.00-322389.06%
APA190628C000345002019-05-31 10:06AM EDT34.500.040.000.050.00-3395.31%
APA190628C000350002019-06-07 11:02AM EDT35.000.510.050.050.00--2112.50%
APA190628C000360002019-05-20 1:56PM EDT36.000.120.000.050.00--3110.94%
APA190628C000365002019-05-29 12:43PM EDT36.500.020.020.050.00-50122.66%
APA190628C000370002019-05-31 2:27PM EDT37.000.030.000.050.00-16121.88%
APA190628C000375002019-06-07 11:02AM EDT37.500.180.000.050.00--3126.56%
PutsforJune 28, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA190628P000230002019-06-03 12:13AM EDT23.000.310.000.050.00--299.22%
APA190628P000240002019-06-04 11:48AM EDT24.000.190.040.050.00-1290.63%
APA190628P000245002019-05-29 11:42AM EDT24.500.700.050.050.00-86482.81%
APA190628P000250002019-06-24 12:08PM EDT25.000.030.000.050.00-66464.06%
APA190628P000255002019-06-18 2:59PM EDT25.500.080.000.060.00-226157.03%
APA190628P000260002019-06-19 10:34AM EDT26.000.090.000.060.00-335456.25%
APA190628P000265002019-06-25 1:29PM EDT26.500.040.000.09-0.02-33.33%27851.76%
APA190628P000270002019-06-21 2:33PM EDT27.000.060.040.06-0.28-82.35%15935.55%
APA190628P000275002019-06-25 2:49PM EDT27.500.160.070.09+0.05+45.45%522428.71%
APA190628P000280002019-06-25 3:50PM EDT28.000.340.100.16+0.17+100.00%28321.68%
APA190628P000285002019-06-25 3:25PM EDT28.500.550.210.24+0.26+89.66%19990.00%
APA190628P000290002019-06-25 3:36PM EDT29.000.870.340.39+0.40+85.11%22700.00%
APA190628P000295002019-06-25 9:48AM EDT29.500.930.540.60+0.17+22.37%301020.00%
APA190628P000300002019-06-21 3:50PM EDT30.000.800.810.86-0.17-17.53%661260.00%
APA190628P000305002019-06-25 10:13AM EDT30.501.601.131.20+0.36+29.03%101400.00%
APA190628P000310002019-06-21 2:44PM EDT31.001.651.501.59-0.17-9.34%32910.00%
APA190628P000315002019-06-21 3:50PM EDT31.501.911.912.02-0.27-12.39%44300.00%
APA190628P000320002019-06-24 10:00AM EDT32.002.662.352.490.00-17180.00%
APA190628P000325002019-05-24 10:58AM EDT32.505.302.842.980.00-1170.00%
APA190628P000330002019-06-19 2:38PM EDT33.004.413.303.500.00-11350.00%
APA190628P000340002019-06-25 9:33AM EDT34.005.004.304.45+0.80+19.05%-00.00%
APA190628P000360002019-05-23 2:37PM EDT36.008.456.256.550.00-100.00%