Singapore markets close in 6 hours 54 minutes
Straits Times Index
3,344.71 +1.36 (+0.04%) Nikkei
39,749.17 +407.63 (+1.04%) Hang Seng
17,724.28 +7.81 (+0.04%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,989.02 +1,074.08 (+1.76%) CMC Crypto 200
1,290.54 +24.39 (+1.93%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705C00024000 | 2024-06-10 9:34AM EDT | 24.00 | 5.17 | 5.00 | 6.20 | 0.00 | - | - | 2 | 140.63% |
| APA240705C00025000 | 2024-06-14 9:54AM EDT | 25.00 | 2.80 | 4.05 | 5.20 | 0.00 | - | 2 | 2 | 122.56% |
| APA240705C00026000 | 2024-06-13 11:07AM EDT | 26.00 | 2.63 | 2.69 | 4.25 | 0.00 | - | 2 | 2 | 89.06% |
| APA240705C00026500 | 2024-06-26 10:15AM EDT | 26.50 | 2.10 | 1.91 | 2.88 | 0.00 | - | 3 | 4 | 71.68% |
| APA240705C00027000 | 2024-06-27 3:46PM EDT | 27.00 | 2.16 | 2.12 | 2.78 | +0.06 | +2.86% | 100 | 452 | 67.97% |
| APA240705C00027500 | 2024-06-21 3:55PM EDT | 27.50 | 1.08 | 1.65 | 1.93 | 0.00 | - | 16 | 16 | 56.64% |
| APA240705C00028000 | 2024-06-27 2:02PM EDT | 28.00 | 1.13 | 1.22 | 1.39 | +0.01 | +0.89% | 1 | 94 | 43.56% |
| APA240705C00028500 | 2024-06-27 3:56PM EDT | 28.50 | 0.87 | 0.83 | 1.07 | +0.16 | +22.54% | 30 | 215 | 44.14% |
| APA240705C00029000 | 2024-06-27 3:32PM EDT | 29.00 | 0.56 | 0.56 | 0.60 | +0.14 | +33.33% | 58 | 282 | 32.91% |
| APA240705C00029500 | 2024-06-27 3:51PM EDT | 29.50 | 0.34 | 0.32 | 0.35 | +0.07 | +25.93% | 36 | 216 | 31.06% |
| APA240705C00030000 | 2024-06-27 3:00PM EDT | 30.00 | 0.17 | 0.16 | 0.20 | +0.03 | +21.43% | 101 | 847 | 31.15% |
| APA240705C00030500 | 2024-06-27 3:30PM EDT | 30.50 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 33 | 183 | 31.64% |
| APA240705C00031000 | 2024-06-27 9:36AM EDT | 31.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 102 | 379 | 32.42% |
| APA240705C00031500 | 2024-06-24 3:54PM EDT | 31.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 6 | 6 | 34.77% |
| APA240705C00032000 | 2024-06-24 12:38PM EDT | 32.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 12 | 702 | 49.61% |
| APA240705C00033000 | 2024-06-26 1:50PM EDT | 33.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 1 | 241 | 62.89% |
| APA240705C00034000 | 2024-05-24 1:45PM EDT | 34.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 2 | 124.41% |
| APA240705C00035000 | 2024-06-24 3:29PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 6 | 137.50% |
| APA240705C00036000 | 2024-06-24 3:37PM EDT | 36.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 125.78% |
| APA240705C00037000 | 2024-05-29 10:02AM EDT | 37.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 100 | 100 | 136.52% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240705P00021000 | 2024-06-13 12:47PM EDT | 21.00 | 0.04 | 0.00 | 0.44 | 0.00 | - | 1 | 1 | 158.98% |
| APA240705P00025000 | 2024-06-14 10:10AM EDT | 25.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 4 | 26 | 55.86% |
| APA240705P00026000 | 2024-06-24 1:02PM EDT | 26.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 12 | 51.95% |
| APA240705P00026500 | 2024-06-26 1:51PM EDT | 26.50 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 50 | 152 | 39.84% |
| APA240705P00027000 | 2024-06-27 1:19PM EDT | 27.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 30 | 298 | 34.96% |
| APA240705P00027500 | 2024-06-27 1:15PM EDT | 27.50 | 0.07 | 0.05 | 0.08 | -0.05 | -41.67% | 25 | 105 | 32.03% |
| APA240705P00028000 | 2024-06-27 2:48PM EDT | 28.00 | 0.13 | 0.11 | 0.14 | -0.12 | -48.00% | 40 | 566 | 29.88% |
| APA240705P00028500 | 2024-06-27 2:45PM EDT | 28.50 | 0.26 | 0.24 | 0.27 | -0.13 | -33.33% | 124 | 212 | 29.69% |
| APA240705P00029000 | 2024-06-27 2:57PM EDT | 29.00 | 0.46 | 0.42 | 0.46 | -0.18 | -28.12% | 41 | 245 | 28.81% |
| APA240705P00029500 | 2024-06-27 2:09PM EDT | 29.50 | 0.82 | 0.68 | 0.71 | +0.06 | +7.89% | 17 | 129 | 26.76% |
| APA240705P00030000 | 2024-06-27 1:31PM EDT | 30.00 | 1.06 | 0.89 | 1.38 | -0.52 | -32.91% | 12 | 110 | 47.85% |
| APA240705P00030500 | 2024-06-25 1:01PM EDT | 30.50 | 1.78 | 1.30 | 1.51 | 0.00 | - | 2 | 7 | 28.52% |
| APA240705P00031000 | 2024-06-26 10:46AM EDT | 31.00 | 2.64 | 1.70 | 2.00 | 0.00 | - | 1 | 27 | 33.79% |
| APA240705P00032000 | 2024-06-24 3:19PM EDT | 32.00 | 2.60 | 2.75 | 3.85 | 0.00 | - | 3 | 40 | 75.59% |
| APA240705P00033000 | 2024-06-07 10:39AM EDT | 33.00 | 3.80 | 3.75 | 4.05 | 0.00 | - | 1 | 0 | 63.67% |
| APA240705P00036000 | 2024-05-29 10:55AM EDT | 36.00 | 6.75 | 6.75 | 7.00 | 0.00 | - | - | 0 | 83.98% |
| APA240705P00037000 | 2024-05-29 11:45AM EDT | 37.00 | 7.91 | 5.80 | 9.90 | 0.00 | - | - | 0 | 256.93% |
© 2024 Yahoo. All rights reserved.