Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

APA Corporation (APA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
42.77-0.89 (-2.04%)
At close: 04:00PM EST
42.92 +0.15 (+0.35%)
After hours: 06:51PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA230120C000025002021-11-10 6:54AM EST2.5020.7023.5024.050.00-200.00%
APA230120C000050002021-10-27 2:33PM EST5.0021.7520.9521.650.00-9110.00%
APA230120C000075002022-07-20 12:57PM EST7.5026.8027.1527.350.00-780.00%
APA230120C000100002022-07-29 9:25AM EST10.0027.1524.6524.900.00-51720.00%
APA230120C000125002022-08-11 9:49AM EST12.5021.8522.3022.50-1.43-6.14%44640.00%
APA230120C000150002022-08-05 9:21AM EST15.0017.6019.9520.100.00-12600.00%
APA230120C000175002022-07-27 9:47AM EST17.5017.3017.6017.800.00-17440.00%
APA230120C000200002022-08-11 9:56AM EST20.0015.1715.4015.55+0.77+5.35%12,9140.00%
APA230120C000225002022-08-10 2:17PM EST22.5012.0313.3513.50-2.22-15.58%17150.00%
APA230120C000250002022-08-11 11:26AM EST25.0010.9611.3511.50+1.11+11.27%1551,9470.00%
APA230120C000275002022-08-11 11:25AM EST27.509.269.559.75+1.01+12.24%103620.00%
APA230120C000300002022-08-11 1:11PM EST30.008.057.958.15+1.30+19.26%172,4880.00%
APA230120C000325002022-08-11 12:50PM EST32.506.706.606.70+1.15+20.72%118130.00%
APA230120C000350002022-08-11 1:08PM EST35.005.385.355.45+0.98+22.27%932,3330.00%
APA230120C000375002022-08-11 1:03PM EST37.504.304.304.45+0.65+17.81%331,2350.00%
APA230120C000400002022-08-11 1:32PM EST40.003.523.403.60+0.59+20.14%266,53133.59%
APA230120C000425002022-08-11 10:58AM EST42.502.572.712.88+0.36+16.29%398547.02%
APA230120C000450002022-08-11 10:57AM EST45.002.052.162.32+0.25+13.89%52,99153.91%
APA230120C000475002022-08-10 9:53AM EST47.501.371.691.86-0.05-3.52%41,46959.45%
APA230120C000500002022-08-11 12:11PM EST50.001.401.361.50+0.26+22.81%115,53264.21%
APA230120C000525002022-08-11 10:39AM EST52.501.051.091.20+0.09+9.38%818367.87%
APA230120C000550002022-08-11 12:30PM EST55.000.930.880.97+0.13+16.25%22,32971.09%
APA230120C000575002022-08-02 9:10AM EST57.501.090.720.790.00-163974.02%
APA230120C000600002022-08-11 9:57AM EST60.000.630.590.65+0.07+12.50%749576.66%
APA230120C000650002022-08-04 10:55AM EST65.000.350.410.460.00--62581.59%
APA230120C000700002022-08-05 2:07PM EST70.000.290.280.330.00-1819285.35%
APA230120C000750002022-08-04 1:48PM EST75.000.100.150.420.00-2522693.16%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA230120P000025002021-12-22 1:39PM EST2.500.150.000.470.00-25221482.81%
APA230120P000050002022-07-21 10:54AM EST5.000.040.000.050.00-180253.13%
APA230120P000075002022-08-05 10:56AM EST7.500.040.010.070.00-1624215.63%
APA230120P000100002022-08-05 12:59PM EST10.000.110.060.110.00-2681200.78%
APA230120P000125002021-12-15 11:20AM EST12.501.000.480.720.00-11,121246.88%
APA230120P000150002022-08-10 11:30AM EST15.000.250.210.25-0.17-40.48%36,415173.44%
APA230120P000175002022-08-05 11:05AM EST17.500.580.250.450.00-31,185163.28%
APA230120P000200002022-08-11 8:30AM EST20.000.650.610.69-0.24-26.97%126,266163.67%
APA230120P000225002022-08-11 8:44AM EST22.501.001.001.08-0.32-24.24%23,156162.30%
APA230120P000250002022-08-11 12:55PM EST25.001.581.521.59-0.31-16.40%45,047161.13%
APA230120P000275002022-08-10 1:06PM EST27.502.482.212.27-0.19-7.12%91,130161.28%
APA230120P000300002022-08-11 1:10PM EST30.003.103.053.15-0.50-13.89%72,500162.21%
APA230120P000325002022-08-11 8:50AM EST32.504.204.104.20-0.50-10.64%41,090164.06%
APA230120P000350002022-08-11 8:47AM EST35.005.405.355.45-1.30-19.40%101,739166.99%
APA230120P000375002022-08-04 2:25PM EST37.509.006.806.900.00-671,620170.92%
APA230120P000400002022-08-05 11:34AM EST40.0010.208.408.550.00-272,693175.59%
APA230120P000425002022-08-11 12:46PM EST42.5010.2010.1510.35-2.50-19.69%18183180.74%
APA230120P000450002022-08-11 12:46PM EST45.0012.1512.1012.25-1.55-11.31%6221186.65%
APA230120P000475002022-08-04 10:38AM EST47.5017.0014.1514.350.00--102193.53%
APA230120P000500002022-08-10 8:41AM EST50.0017.8116.2516.45+2.91+19.53%370199.46%
APA230120P000650002022-07-14 8:53AM EST65.0034.1530.3030.500.00--13240.80%
APA230120P000700002022-08-10 10:00AM EST70.0037.1535.1535.45+37.15--23253.52%
Advertisement
Advertisement