APA - Apache Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA190726C000230002019-07-19 10:46AM EDT23.000.900.880.90+0.21+30.43%50260.00%
APA190726C000240002019-07-19 11:01AM EDT24.000.330.330.33+0.09+37.50%1068225.59%
APA190726C000245002019-07-19 11:01AM EDT24.500.180.170.19+0.05+38.46%34710930.66%
APA190726C000250002019-07-19 3:54PM EDT25.000.140.130.15+0.07+100.00%13721339.06%
APA190726C000255002019-07-19 3:54PM EDT25.500.090.060.09+0.05+125.00%3612341.80%
APA190726C000260002019-07-19 2:06PM EDT26.000.040.030.04+0.02+100.00%18512641.41%
APA190726C000265002019-07-18 10:02AM EDT26.500.040.010.090.00-110751.17%
APA190726C000270002019-07-17 1:13PM EDT27.000.050.010.090.00-3225358.59%
APA190726C000275002019-07-18 1:17PM EDT27.500.040.000.090.00-124564.06%
APA190726C000280002019-07-18 9:52AM EDT28.000.020.000.120.00-6023175.00%
APA190726C000285002019-07-17 9:47AM EDT28.500.010.010.080.00-116177.34%
APA190726C000290002019-07-19 11:35AM EDT29.000.030.000.060.00-22045077.34%
APA190726C000295002019-07-18 3:20PM EDT29.500.020.010.080.00-18189.84%
APA190726C000300002019-07-15 12:40PM EDT30.000.050.000.120.00-1248100.78%
APA190726C000305002019-07-12 9:58AM EDT30.500.040.000.120.00-6151106.25%
APA190726C000310002019-07-05 12:30PM EDT31.000.050.000.120.00-762112.11%
APA190726C000315002019-07-01 10:05AM EDT31.500.330.000.120.00-1065117.97%
APA190726C000320002019-07-10 2:43PM EDT32.000.050.000.120.00-219123.44%
APA190726C000325002019-07-11 3:58PM EDT32.500.050.000.120.00-14128.13%
APA190726C000330002019-06-20 9:43AM EDT33.000.330.000.130.00-42160135.16%
APA190726C000335002019-06-07 1:59PM EDT33.500.480.000.110.00-1818136.72%
APA190726C000340002019-07-02 2:39PM EDT34.000.030.000.120.00-33143.75%
APA190726C000345002019-06-28 10:24AM EDT34.500.070.000.120.00--20148.44%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA190726P000225002019-07-19 10:49AM EDT22.500.140.110.12-0.10-41.67%173550.39%
APA190726P000230002019-07-19 10:48AM EDT23.000.240.210.23-0.14-36.84%5310950.98%
APA190726P000235002019-07-19 3:48PM EDT23.500.230.220.25-0.44-65.67%1337838.48%
APA190726P000240002019-07-19 3:30PM EDT24.000.450.400.45-0.59-56.73%6113537.89%
APA190726P000245002019-07-19 3:30PM EDT24.500.740.680.73-0.70-48.61%12230036.91%
APA190726P000250002019-07-19 3:49PM EDT25.001.071.051.10-0.73-40.56%9125436.72%
APA190726P000255002019-07-19 3:38PM EDT25.501.531.521.54-0.66-30.14%319338.67%
APA190726P000260002019-07-19 3:38PM EDT26.002.011.962.01-0.85-29.72%4830241.41%
APA190726P000265002019-07-19 1:47PM EDT26.502.592.382.52-0.73-21.99%117251.17%
APA190726P000270002019-07-18 2:37PM EDT27.003.822.832.980.00-1531343.75%
APA190726P000275002019-07-17 2:23PM EDT27.503.053.403.600.00-328059.38%
APA190726P000280002019-07-19 11:40AM EDT28.004.293.804.15+1.70+65.64%615350.00%
APA190726P000285002019-07-15 2:07PM EDT28.502.354.154.650.00-42369106.25%
APA190726P000290002019-07-16 9:30AM EDT29.002.994.755.150.00-1199114.06%
APA190726P000295002019-07-10 9:38AM EDT29.502.445.355.700.00-15392.97%
APA190726P000300002019-07-18 12:42PM EDT30.006.685.856.000.00-4889.06%
APA190726P000305002019-06-18 10:06AM EDT30.502.766.957.500.00--0210.74%
APA190726P000310002019-06-21 11:18AM EDT31.002.456.757.200.00-244078.13%
APA190726P000315002019-07-11 10:47AM EDT31.504.857.407.700.00--20124.22%