Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,939.09 -706.16 (-1.03%) CMC Crypto 200
1,460.62 -24.08 (-1.62%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621C00017500 | 2024-05-23 1:40PM EDT | 17.50 | 12.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA240621C00020000 | 2024-05-13 12:33PM EDT | 20.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA240621C00022500 | 2024-05-28 11:05AM EDT | 22.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621C00025000 | 2024-05-28 10:48AM EDT | 25.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621C00026000 | 2024-05-21 10:30AM EDT | 26.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621C00027000 | 2024-05-20 1:36PM EDT | 27.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621C00027500 | 2024-05-24 11:13AM EDT | 27.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA240621C00028000 | 2024-05-28 9:47AM EDT | 28.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| APA240621C00028500 | 2024-05-23 2:00PM EDT | 28.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621C00029000 | 2024-05-28 10:25AM EDT | 29.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621C00029500 | 2024-05-28 9:42AM EDT | 29.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621C00030000 | 2024-05-28 3:51PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 0.78% |
| APA240621C00030500 | 2024-05-28 3:55PM EDT | 30.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| APA240621C00031000 | 2024-05-28 3:59PM EDT | 31.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 3.13% |
| APA240621C00031500 | 2024-05-28 3:14PM EDT | 31.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| APA240621C00032000 | 2024-05-28 3:34PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| APA240621C00032500 | 2024-05-28 3:52PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| APA240621C00033000 | 2024-05-28 3:34PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| APA240621C00033500 | 2024-05-28 11:22AM EDT | 33.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APA240621C00034000 | 2024-05-23 3:47PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240621C00035000 | 2024-05-28 1:30PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APA240621C00036000 | 2024-05-20 1:18PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240621C00037500 | 2024-05-22 3:28PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APA240621C00040000 | 2024-05-28 3:24PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240621C00042500 | 2024-05-28 2:00PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APA240621C00045000 | 2024-05-16 2:05PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| APA240621C00047500 | 2024-04-22 10:07AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240621C00050000 | 2024-05-03 12:57PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240621C00052500 | 2024-03-13 10:10AM EDT | 52.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 326 | 95.70% |
| APA240621C00055000 | 2024-05-23 3:14PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APA240621C00060000 | 2024-04-10 2:14PM EDT | 60.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 1 | 85 | 132.81% |
| APA240621C00065000 | 2024-02-15 10:57AM EDT | 65.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 24 | 92 | 140.63% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240621P00015000 | 2024-04-25 10:29AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 3 | 114.06% |
| APA240621P00017500 | 2024-05-02 3:05PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| APA240621P00020000 | 2024-05-22 2:02PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240621P00022500 | 2024-05-16 3:52PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| APA240621P00024000 | 2024-05-28 9:30AM EDT | 24.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APA240621P00025000 | 2024-05-28 10:55AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APA240621P00026000 | 2024-05-24 3:21PM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| APA240621P00026500 | 2024-05-28 9:33AM EDT | 26.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240621P00027000 | 2024-05-28 9:30AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240621P00027500 | 2024-05-28 12:39PM EDT | 27.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| APA240621P00028000 | 2024-05-28 2:36PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| APA240621P00028500 | 2024-05-28 11:17AM EDT | 28.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APA240621P00029000 | 2024-05-28 2:49PM EDT | 29.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| APA240621P00029500 | 2024-05-28 2:11PM EDT | 29.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| APA240621P00030000 | 2024-05-28 3:57PM EDT | 30.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| APA240621P00030500 | 2024-05-28 11:34AM EDT | 30.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00031000 | 2024-05-28 3:40PM EDT | 31.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240621P00031500 | 2024-05-28 11:16AM EDT | 31.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00032000 | 2024-05-20 11:22AM EDT | 32.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621P00032500 | 2024-05-28 1:20PM EDT | 32.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240621P00033000 | 2024-05-20 10:27AM EDT | 33.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621P00033500 | 2024-05-20 10:26AM EDT | 33.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621P00034000 | 2024-05-28 11:22AM EDT | 34.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240621P00034500 | 2024-05-20 1:17PM EDT | 34.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240621P00035000 | 2024-05-28 9:47AM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APA240621P00036000 | 2024-05-24 10:01AM EDT | 36.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00037500 | 2024-05-22 3:47PM EDT | 37.50 | 7.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| APA240621P00040000 | 2024-05-23 3:10PM EDT | 40.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| APA240621P00042500 | 2024-05-08 10:35AM EDT | 42.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00045000 | 2024-05-23 3:10PM EDT | 45.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| APA240621P00047500 | 2024-01-31 4:13PM EDT | 47.50 | 15.94 | 15.80 | 19.40 | 0.00 | - | 40 | 0 | 194.04% |
| APA240621P00050000 | 2023-12-26 11:56AM EDT | 50.00 | 13.55 | 17.35 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00052500 | 2023-11-16 11:22AM EDT | 52.50 | 16.95 | 16.75 | 17.50 | 0.00 | - | 3 | 8 | 0.00% |
| APA240621P00055000 | 2023-11-15 11:33AM EDT | 55.00 | 16.95 | 19.65 | 19.90 | 0.00 | - | 1 | 0 | 0.00% |
| APA240621P00065000 | 2023-08-30 11:51AM EDT | 65.00 | 21.33 | 23.70 | 24.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.