Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,475.09 +14.61 (+0.27%) Dow
39,169.52 +50.66 (+0.13%) Nasdaq
17,879.30 +146.70 (+0.83%) Bitcoin USD
62,575.91 -275.85 (-0.44%) CMC Crypto 200
1,338.90 -5.61 (-0.42%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719C00020000 | 2024-01-30 11:15AM EDT | 20.00 | 12.05 | 10.30 | 10.55 | 0.00 | - | 1 | 1 | 177.54% |
| APA240719C00022500 | 2024-03-15 1:22PM EDT | 22.50 | 10.02 | 10.70 | 13.20 | 0.00 | - | 2 | 974 | 352.05% |
| APA240719C00025000 | 2024-07-01 1:41PM EDT | 25.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240719C00026000 | 2024-07-01 3:42PM EDT | 26.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| APA240719C00027500 | 2024-07-01 1:40PM EDT | 27.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240719C00028000 | 2024-06-28 11:28AM EDT | 28.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| APA240719C00028500 | 2024-07-01 1:25PM EDT | 28.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240719C00029000 | 2024-07-01 2:00PM EDT | 29.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| APA240719C00029500 | 2024-07-01 3:04PM EDT | 29.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| APA240719C00030000 | 2024-07-01 3:47PM EDT | 30.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 1.56% |
| APA240719C00030500 | 2024-07-01 2:10PM EDT | 30.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| APA240719C00031000 | 2024-07-01 3:50PM EDT | 31.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| APA240719C00031500 | 2024-07-01 2:04PM EDT | 31.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| APA240719C00032000 | 2024-07-01 3:06PM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| APA240719C00032500 | 2024-07-01 3:24PM EDT | 32.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| APA240719C00033000 | 2024-07-01 1:33PM EDT | 33.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240719C00034000 | 2024-06-28 2:40PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APA240719C00035000 | 2024-07-01 2:59PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APA240719C00036000 | 2024-06-26 1:16PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APA240719C00037500 | 2024-06-28 12:02PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APA240719C00040000 | 2024-06-28 11:56AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240719C00042500 | 2024-05-20 10:37AM EDT | 42.50 | 0.04 | 0.00 | 0.33 | 0.00 | - | 1 | 143 | 99.22% |
| APA240719C00045000 | 2024-05-24 11:31AM EDT | 45.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 2 | 263 | 118.16% |
| APA240719C00047500 | 2024-05-03 3:34PM EDT | 47.50 | 0.02 | 0.01 | 0.12 | 0.00 | - | 1 | 44 | 103.91% |
| APA240719C00050000 | 2024-06-25 11:28AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APA240719C00055000 | 2024-06-27 10:54AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240719P00015000 | 2024-04-01 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APA240719P00017500 | 2024-05-13 12:27PM EDT | 17.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 60 | 129 | 141.02% |
| APA240719P00020000 | 2024-05-02 9:58AM EDT | 20.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 30 | 219 | 141.21% |
| APA240719P00022500 | 2024-06-14 10:05AM EDT | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA240719P00025000 | 2024-07-01 2:25PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA240719P00025500 | 2024-07-01 10:19AM EDT | 25.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240719P00026000 | 2024-06-24 3:17PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| APA240719P00026500 | 2024-06-28 10:15AM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA240719P00027000 | 2024-07-01 10:30AM EDT | 27.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| APA240719P00027500 | 2024-07-01 2:50PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| APA240719P00028000 | 2024-07-01 1:02PM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| APA240719P00028500 | 2024-07-01 2:46PM EDT | 28.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| APA240719P00029000 | 2024-07-01 1:30PM EDT | 29.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| APA240719P00029500 | 2024-07-01 2:03PM EDT | 29.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.78% |
| APA240719P00030000 | 2024-07-01 1:38PM EDT | 30.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| APA240719P00030500 | 2024-07-01 1:31PM EDT | 30.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APA240719P00031000 | 2024-07-01 3:50PM EDT | 31.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA240719P00032000 | 2024-06-28 3:16PM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240719P00032500 | 2024-06-28 10:15AM EDT | 32.50 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240719P00033500 | 2024-06-24 1:24PM EDT | 33.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240719P00034000 | 2024-06-25 2:39PM EDT | 34.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APA240719P00035000 | 2024-06-25 3:46PM EDT | 35.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| APA240719P00037500 | 2024-06-13 9:30AM EDT | 37.50 | 8.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA240719P00040000 | 2024-06-13 3:41PM EDT | 40.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APA240719P00042500 | 2024-04-30 12:33PM EDT | 42.50 | 10.60 | 11.65 | 14.75 | 0.00 | - | 1 | 0 | 115.82% |
| APA240719P00045000 | 2023-12-22 11:12AM EDT | 45.00 | 9.70 | 13.70 | 13.95 | 0.00 | - | 37 | 163 | 0.00% |
| APA240719P00047500 | 2023-11-21 11:04AM EDT | 47.50 | 11.65 | 12.25 | 12.55 | 0.00 | - | - | 59 | 0.00% |
| APA240719P00055000 | 2023-11-20 11:22AM EDT | 55.00 | 17.50 | 18.75 | 18.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.