APA - Apache Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA200131C000190002020-01-09 3:23PM EST19.0013.5910.4010.700.00-220.00%
APA200131C000195002020-01-07 12:59PM EST19.5012.949.1010.250.00-880.00%
APA200131C000200002020-01-21 10:52AM EST20.0012.269.459.750.00-1220.00%
APA200131C000210002020-01-17 3:21PM EST21.0011.768.458.700.00-3190.00%
APA200131C000215002019-12-26 9:39AM EST21.505.307.858.200.00-240.00%
APA200131C000220002020-01-17 3:31PM EST22.0010.807.457.800.00-1001000.00%
APA200131C000225002020-01-17 3:32PM EST22.5010.207.007.100.00-40100.00%
APA200131C000230002020-01-17 3:31PM EST23.009.806.456.700.00-102940.00%
APA200131C000235002020-01-22 3:39PM EST23.507.505.956.200.00-101750.00%
APA200131C000240002020-01-17 3:32PM EST24.007.355.505.750.00-200.00%
APA200131C000245002020-01-17 3:40PM EST24.508.274.955.250.00-10020.00%
APA200131C000250002020-01-17 3:39PM EST25.007.754.504.700.00-7526130.00%
APA200131C000255002020-01-17 3:40PM EST25.507.303.904.150.00-4072590.00%
APA200131C000260002020-01-21 9:35AM EST26.005.303.553.600.00-22000.00%
APA200131C000265002020-01-22 11:40AM EST26.504.753.053.150.00-14190.00%
APA200131C000270002020-01-21 3:29PM EST27.004.902.612.690.00-3030.00%
APA200131C000275002020-01-17 3:41PM EST27.504.952.112.160.00-10130.00%
APA200131C000280002020-01-23 2:50PM EST28.002.481.701.740.00-7590.00%
APA200131C000285002020-01-21 2:58PM EST28.503.521.321.380.00-4210.00%
APA200131C000290002020-01-23 11:25AM EST29.001.580.981.020.00-4419.14%
APA200131C000295002020-01-17 12:23PM EST29.501.140.700.750.00-5128.71%
APA200131C000300002020-01-24 9:51AM EST30.000.510.510.56-0.38-42.70%83234.38%
APA200131C000305002020-01-23 2:50PM EST30.500.720.360.370.00---35.55%
APA200131C000310002020-01-24 9:32AM EST31.000.330.230.25-0.15-31.25%308437.70%
APA200131C000315002020-01-23 3:07PM EST31.500.340.140.190.00-291741.41%
APA200131C000320002020-01-23 3:42PM EST32.000.250.090.120.00-22623842.19%
APA200131C000325002020-01-24 9:48AM EST32.500.070.060.08-0.09-56.25%243843.75%
APA200131C000330002020-01-23 3:25PM EST33.000.120.040.070.00-3160948.05%
APA200131C000335002020-01-22 1:51PM EST33.500.120.030.090.00-432951.95%
APA200131C000340002020-01-23 12:53PM EST34.000.060.010.080.00-55853.91%
APA200131C000345002020-01-22 1:52PM EST34.500.070.040.050.00-354258.59%
APA200131C000350002020-01-23 10:05AM EST35.000.020.030.060.00-2722263.28%
APA200131C000360002020-01-17 2:10PM EST36.000.120.010.050.00-11167.97%
APA200131C000370002020-01-22 3:59PM EST37.000.010.000.050.00-1974.22%
APA200131C000390002020-01-21 3:22PM EST39.000.010.000.040.00-6685.94%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APA200131P000150002019-12-20 10:40AM EST15.000.050.000.040.00-14212.50%
APA200131P000155002019-12-23 1:54PM EST15.500.080.000.030.00--2196.88%
APA200131P000170002019-12-23 11:11AM EST17.000.210.000.040.00-11178.13%
APA200131P000175002019-12-23 9:32AM EST17.500.120.000.030.00-16162.50%
APA200131P000180002020-01-21 12:48PM EST18.000.030.000.040.00-49162.50%
APA200131P000185002020-01-07 11:57AM EST18.500.030.000.040.00-68153.13%
APA200131P000190002020-01-21 3:45PM EST19.000.010.000.040.00-120146.88%
APA200131P000195002020-01-07 9:35AM EST19.500.050.000.010.00-1114118.75%
APA200131P000200002020-01-07 11:39AM EST20.000.050.000.040.00-1618131.25%
APA200131P000205002020-01-08 1:34PM EST20.500.030.000.040.00-10143123.44%
APA200131P000210002020-01-15 12:50PM EST21.000.020.000.040.00-10197117.19%
APA200131P000215002020-01-06 10:28AM EST21.500.030.000.040.00-115109.38%
APA200131P000220002020-01-17 12:23PM EST22.000.030.000.040.00-164103.13%
APA200131P000225002020-01-15 12:50PM EST22.500.050.000.040.00-136496.88%
APA200131P000230002020-01-13 2:09PM EST23.000.030.000.070.00-112298.44%
APA200131P000235002020-01-13 11:53AM EST23.500.020.000.050.00-917586.72%
APA200131P000240002020-01-14 1:11PM EST24.000.040.000.040.00-117577.34%
APA200131P000245002020-01-07 3:15PM EST24.500.080.000.050.00-726373.44%
APA200131P000250002020-01-14 2:38PM EST25.000.030.000.050.00-102767.19%
APA200131P000255002020-01-10 11:18AM EST25.500.080.000.050.00-63260.94%
APA200131P000260002020-01-08 9:36AM EST26.000.100.000.050.00-111054.69%
APA200131P000265002020-01-23 10:04AM EST26.500.030.020.060.00-72953.13%
APA200131P000270002020-01-07 1:41PM EST27.000.240.050.090.00-9710152.73%
APA200131P000275002020-01-15 12:26PM EST27.500.080.100.130.00-105151.95%
APA200131P000280002020-01-24 9:48AM EST28.000.200.180.20+0.10+100.00%12651.95%
APA200131P000285002020-01-23 1:59PM EST28.500.190.300.330.00-41253.32%
APA200131P000290002020-01-23 12:57PM EST29.000.370.470.51+0.08+27.59%1455.08%
APA200131P000295002020-01-24 9:39AM EST29.500.670.710.75+0.16+31.37%61,73157.91%
APA200131P000300002020-01-24 9:42AM EST30.000.880.991.02+0.29+49.15%881,11260.06%
APA200131P000305002020-01-23 1:59PM EST30.500.891.331.380.00-36364.36%
APA200131P000310002020-01-23 3:43PM EST31.001.391.731.77+0.26+23.01%114769.53%
APA200131P000315002020-01-23 11:33AM EST31.501.352.062.120.00-157869.34%
APA200131P000320002020-01-24 9:35AM EST32.002.342.602.65+0.54+30.00%138381.05%
APA200131P000325002020-01-24 9:51AM EST32.503.103.003.05+0.52+20.16%323082.62%
APA200131P000330002020-01-24 9:36AM EST33.003.403.503.60+0.62+22.30%240792.58%
APA200131P000335002020-01-23 1:59PM EST33.503.243.904.050.00-520094.34%
APA200131P000340002020-01-23 9:40AM EST34.004.054.504.600.00-2438107.81%
APA200131P000345002020-01-22 1:11PM EST34.503.554.955.100.00-614112.89%
APA200131P000350002020-01-21 12:02PM EST35.002.905.455.600.00--10119.73%
APA200131P000390002020-01-16 1:33PM EST39.006.109.359.600.00-3333162.11%