Singapore markets closed
Straits Times Index
3,366.13 +27.56 (+0.83%) 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
62,630.64 -172.31 (-0.27%) CMC Crypto 200
1,338.77 -5.74 (-0.43%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117C00015000 | 2024-05-02 3:19PM EDT | 15.00 | 14.30 | 13.30 | 17.95 | 0.00 | - | - | 7 | 87.40% |
| APA250117C00017500 | 2024-07-01 3:48PM EDT | 17.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APA250117C00020000 | 2024-06-24 10:06AM EDT | 20.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APA250117C00022500 | 2024-06-24 3:40PM EDT | 22.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117C00025000 | 2024-07-01 12:42PM EDT | 25.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| APA250117C00027500 | 2024-07-01 3:48PM EDT | 27.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117C00030000 | 2024-06-28 3:52PM EDT | 30.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| APA250117C00032500 | 2024-07-01 3:52PM EDT | 32.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 3.13% |
| APA250117C00035000 | 2024-07-01 3:47PM EDT | 35.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APA250117C00037500 | 2024-07-01 3:17PM EDT | 37.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| APA250117C00040000 | 2024-07-01 3:17PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| APA250117C00042500 | 2024-07-01 3:17PM EDT | 42.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| APA250117C00045000 | 2024-06-28 12:17PM EDT | 45.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APA250117C00047500 | 2024-06-12 11:59AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APA250117C00050000 | 2024-06-11 10:40AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| APA250117C00052500 | 2024-07-01 2:29PM EDT | 52.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| APA250117C00055000 | 2024-06-24 2:41PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| APA250117C00057500 | 2024-06-12 11:21AM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APA250117C00060000 | 2024-06-05 10:35AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| APA250117C00065000 | 2024-05-30 2:13PM EDT | 65.00 | 0.03 | 0.01 | 0.95 | 0.00 | - | 70 | 204 | 66.02% |
| APA250117C00070000 | 2024-05-31 10:34AM EDT | 70.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 5 | 341 | 58.98% |
| APA250117C00075000 | 2024-06-24 9:53AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA250117P00015000 | 2024-06-21 3:50PM EDT | 15.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APA250117P00017500 | 2024-06-14 3:18PM EDT | 17.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APA250117P00020000 | 2024-06-25 2:52PM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APA250117P00022500 | 2024-07-01 10:14AM EDT | 22.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APA250117P00025000 | 2024-07-01 1:05PM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APA250117P00027500 | 2024-06-26 1:56PM EDT | 27.50 | 2.19 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| APA250117P00030000 | 2024-07-01 11:43AM EDT | 30.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117P00032500 | 2024-06-28 2:41PM EDT | 32.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APA250117P00035000 | 2024-06-27 9:53AM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APA250117P00037500 | 2024-06-27 10:11AM EDT | 37.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| APA250117P00040000 | 2024-05-03 2:23PM EDT | 40.00 | 11.07 | 8.70 | 10.85 | 0.00 | - | 23 | 1,602 | 33.81% |
| APA250117P00042500 | 2024-06-05 3:49PM EDT | 42.50 | 13.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APA250117P00045000 | 2024-04-15 10:02AM EDT | 45.00 | 11.85 | 14.90 | 15.10 | 0.00 | - | 12 | 1 | 0.00% |
| APA250117P00047500 | 2024-04-18 9:56AM EDT | 47.50 | 15.40 | 15.55 | 16.70 | 0.00 | - | 59 | 10 | 0.00% |
| APA250117P00050000 | 2023-12-27 12:25PM EDT | 50.00 | 13.80 | 17.80 | 18.00 | 0.00 | - | 16 | 0 | 0.00% |
| APA250117P00052500 | 2024-01-16 4:46PM EDT | 52.50 | 21.40 | 19.15 | 22.05 | 0.00 | - | 20 | 0 | 0.00% |
| APA250117P00055000 | 2024-05-22 1:03PM EDT | 55.00 | 24.57 | 26.05 | 28.75 | 0.00 | - | 2 | 0 | 83.76% |
| APA250117P00057500 | 2023-10-24 10:18AM EDT | 57.50 | 17.55 | 20.80 | 21.35 | 0.00 | - | 38 | 85 | 0.00% |
| APA250117P00060000 | 2023-10-17 12:41PM EDT | 60.00 | 18.90 | 23.75 | 24.50 | 0.00 | - | 1 | 73 | 0.00% |
| APA250117P00065000 | 2023-09-22 9:55AM EDT | 65.00 | 24.85 | 23.20 | 25.25 | 0.00 | - | - | 1 | 0.00% |
| APA250117P00075000 | 2023-09-18 2:14PM EDT | 75.00 | 32.63 | 31.60 | 32.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.