APA - Apache Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA190920C000150002019-08-12 12:00AM EDT15.006.908.859.150.00--250.00%
APA190920C000175002019-09-09 10:42AM EDT17.505.300.000.000.00-6750.00%
APA190920C000185002019-08-28 9:37AM EDT18.502.730.000.000.00-21250.00%
APA190920C000190002019-08-29 11:24AM EDT19.003.350.000.000.00-11160.00%
APA190920C000195002019-08-27 1:15PM EDT19.501.730.000.000.00--240.00%
APA190920C000200002019-09-16 1:13PM EDT20.007.830.000.000.00-2147,1560.00%
APA190920C000205002019-09-11 10:44AM EDT20.503.970.000.000.00-82850.00%
APA190920C000210002019-09-16 10:51AM EDT21.005.650.000.000.00-112460.00%
APA190920C000215002019-09-16 12:55PM EDT21.506.020.000.000.00-26010.00%
APA190920C000220002019-09-16 12:34PM EDT22.005.050.000.000.00-91,0840.00%
APA190920C000225002019-09-16 3:46PM EDT22.506.000.000.000.00-514,1540.00%
APA190920C000230002019-09-16 3:47PM EDT23.005.570.000.000.00-483,7800.00%
APA190920C000235002019-09-16 12:57PM EDT23.504.040.000.000.00-185220.00%
APA190920C000240002019-09-16 3:52PM EDT24.004.670.000.000.00-1151,3110.00%
APA190920C000245002019-09-16 3:10PM EDT24.504.100.000.000.00-52970.00%
APA190920C000250002019-09-16 3:57PM EDT25.003.600.000.000.00-3924,4380.00%
APA190920C000255002019-09-16 12:10PM EDT25.501.640.000.000.00-71640.00%
APA190920C000260002019-09-16 3:53PM EDT26.002.700.000.000.00-3002700.00%
APA190920C000265002019-09-16 1:29PM EDT26.502.300.000.000.00-681460.00%
APA190920C000270002019-09-16 12:41PM EDT27.001.870.000.000.00-1553110.00%
APA190920C000275002019-09-16 1:13PM EDT27.501.470.000.000.00-3531,0170.00%
APA190920C000300002019-09-16 3:59PM EDT30.000.320.000.000.00-64869612.50%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA190920P000150002019-09-09 11:55AM EDT15.000.010.000.000.00-15750.00%
APA190920P000160002019-08-27 3:23PM EDT16.000.070.000.000.00--5050.00%
APA190920P000165002019-08-27 12:36PM EDT16.500.060.000.000.00-11535550.00%
APA190920P000170002019-08-19 12:50PM EDT17.000.100.000.000.00--350.00%
APA190920P000175002019-09-16 1:42PM EDT17.500.020.000.000.00-317,49350.00%
APA190920P000180002019-09-16 2:36PM EDT18.000.010.000.000.00-4,1174,08450.00%
APA190920P000185002019-08-29 11:13AM EDT18.500.100.000.000.00-1450.00%
APA190920P000190002019-09-03 3:51PM EDT19.000.200.000.000.00-203450.00%
APA190920P000195002019-09-13 3:12PM EDT19.500.030.000.000.00-514150.00%
APA190920P000200002019-09-16 1:42PM EDT20.000.040.000.000.00-4373450.00%
APA190920P000205002019-09-13 3:12PM EDT20.500.050.000.000.00-520650.00%
APA190920P000210002019-09-16 12:34PM EDT21.000.010.000.000.00-2123850.00%
APA190920P000215002019-09-10 10:34AM EDT21.500.100.000.000.00-752,96850.00%
APA190920P000220002019-09-16 9:30AM EDT22.000.010.000.000.00-1440650.00%
APA190920P000225002019-09-16 11:10AM EDT22.500.050.000.000.00-1052,01850.00%
APA190920P000230002019-09-16 10:47AM EDT23.000.040.000.000.00-5415550.00%
APA190920P000235002019-09-16 3:14PM EDT23.500.030.000.000.00-2214350.00%
APA190920P000240002019-09-16 3:47PM EDT24.000.030.000.000.00-18931650.00%
APA190920P000245002019-09-16 12:55PM EDT24.500.040.000.000.00-61650.00%
APA190920P000250002019-09-16 2:10PM EDT25.000.060.000.000.00-9849925.00%
APA190920P000255002019-09-16 3:30PM EDT25.500.110.000.000.00-583025.00%
APA190920P000275002019-09-16 3:54PM EDT27.500.380.000.000.00-91984612.50%
APA190920P000300002019-09-16 3:04PM EDT30.001.740.000.000.00-34160.00%
APA190920P000325002019-09-16 10:20AM EDT32.505.980.000.000.00-110.00%