Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,338.37 -22.42 (-0.42%) Dow
38,561.21 -306.83 (-0.79%) Bitcoin USD
66,888.32 -2,514.41 (-3.62%) CMC Crypto 200
1,386.54 -55.09 (-3.82%) FTSE 100
8,134.54 -93.94 (-1.14%)
APA Corporation (APA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA260116C00015000 | 2024-05-29 9:44AM EDT | 15.00 | 14.96 | 14.45 | 15.35 | 0.00 | - | 4 | 27 | 51.93% |
| APA260116C00017500 | 2024-06-05 2:14PM EDT | 17.50 | 12.45 | 12.40 | 12.90 | 0.00 | - | 10 | 163 | 43.14% |
| APA260116C00020000 | 2024-06-10 1:09PM EDT | 20.00 | 11.14 | 10.60 | 10.95 | 0.00 | - | 2 | 290 | 41.14% |
| APA260116C00022500 | 2024-05-14 9:30AM EDT | 22.50 | 10.01 | 8.90 | 9.90 | 0.00 | - | 15 | 93 | 46.05% |
| APA260116C00025000 | 2024-06-10 1:44PM EDT | 25.00 | 8.00 | 7.45 | 7.80 | 0.00 | - | 4 | 603 | 39.84% |
| APA260116C00027500 | 2024-05-30 10:26AM EDT | 27.50 | 6.83 | 6.10 | 6.45 | 0.00 | - | 4 | 51 | 38.87% |
| APA260116C00030000 | 2024-06-10 3:07PM EDT | 30.00 | 5.40 | 5.00 | 5.30 | 0.00 | - | 15 | 1,078 | 38.14% |
| APA260116C00032500 | 2024-06-05 3:10PM EDT | 32.50 | 4.10 | 4.05 | 4.35 | 0.00 | - | 10 | 1,000 | 37.70% |
| APA260116C00035000 | 2024-06-07 1:05PM EDT | 35.00 | 3.35 | 3.25 | 3.50 | 0.00 | - | 28 | 562 | 36.94% |
| APA260116C00037500 | 2024-06-06 2:51PM EDT | 37.50 | 2.78 | 2.63 | 2.87 | 0.00 | - | 5 | 362 | 36.82% |
| APA260116C00040000 | 2024-06-07 3:50PM EDT | 40.00 | 2.15 | 2.08 | 2.35 | 0.00 | - | 2 | 683 | 36.72% |
| APA260116C00042500 | 2024-06-10 10:59AM EDT | 42.50 | 1.85 | 1.66 | 1.92 | 0.00 | - | 2 | 144 | 36.60% |
| APA260116C00045000 | 2024-06-04 9:51AM EDT | 45.00 | 1.40 | 1.35 | 1.58 | 0.00 | - | 5 | 503 | 36.61% |
| APA260116C00047500 | 2024-05-09 3:25PM EDT | 47.50 | 1.70 | 1.00 | 1.27 | 0.00 | - | 8 | 122 | 36.33% |
| APA260116C00050000 | 2024-06-10 2:52PM EDT | 50.00 | 1.09 | 0.80 | 1.24 | 0.00 | - | 10 | 310 | 38.31% |
| APA260116C00052500 | 2024-06-04 9:39AM EDT | 52.50 | 0.80 | 0.61 | 0.92 | 0.00 | - | 2 | 46 | 37.01% |
| APA260116C00055000 | 2024-06-06 12:48PM EDT | 55.00 | 0.62 | 0.60 | 0.79 | 0.00 | - | 5 | 226 | 37.35% |
| APA260116C00060000 | 2024-06-04 9:34AM EDT | 60.00 | 0.45 | 0.40 | 0.61 | 0.00 | - | 2 | 36 | 38.28% |
| APA260116C00065000 | 2024-06-06 12:06PM EDT | 65.00 | 0.35 | 0.00 | 0.46 | 0.00 | - | 10 | 421 | 38.79% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA260116P00015000 | 2024-06-05 3:54PM EDT | 15.00 | 0.60 | 0.44 | 0.75 | 0.00 | - | 79 | 207 | 46.19% |
| APA260116P00017500 | 2024-06-03 9:59AM EDT | 17.50 | 0.90 | 0.82 | 0.00 | 0.00 | - | 1 | 735 | 12.50% |
| APA260116P00020000 | 2024-06-03 9:59AM EDT | 20.00 | 1.35 | 1.34 | 1.64 | 0.00 | - | 1 | 466 | 40.77% |
| APA260116P00022500 | 2024-05-22 2:51PM EDT | 22.50 | 2.05 | 2.03 | 2.32 | 0.00 | - | 3 | 223 | 38.82% |
| APA260116P00025000 | 2024-06-07 12:54PM EDT | 25.00 | 2.94 | 2.78 | 3.20 | 0.00 | - | 5 | 332 | 37.29% |
| APA260116P00027500 | 2024-06-10 1:58PM EDT | 27.50 | 3.80 | 3.90 | 4.20 | 0.00 | - | 30 | 771 | 35.46% |
| APA260116P00030000 | 2024-06-06 11:48AM EDT | 30.00 | 5.20 | 5.10 | 5.50 | 0.00 | - | 6 | 490 | 34.56% |
| APA260116P00032500 | 2024-06-06 11:59AM EDT | 32.50 | 6.70 | 6.55 | 6.90 | 0.00 | - | 100 | 317 | 33.15% |
| APA260116P00035000 | 2024-05-31 3:09PM EDT | 35.00 | 7.50 | 8.10 | 8.40 | 0.00 | - | 2 | 233 | 31.29% |
| APA260116P00037500 | 2024-06-04 2:56PM EDT | 37.50 | 10.00 | 9.80 | 10.15 | 0.00 | - | 181 | 1,009 | 30.01% |
| APA260116P00040000 | 2024-06-05 11:35AM EDT | 40.00 | 12.00 | 11.70 | 12.10 | 0.00 | - | 5 | 105 | 29.11% |
| APA260116P00042500 | 2024-05-31 1:42PM EDT | 42.50 | 13.10 | 13.75 | 14.60 | 0.00 | - | 5 | 67 | 32.13% |
| APA260116P00045000 | 2023-11-28 10:30AM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| APA260116P00047500 | 2023-11-01 10:54AM EDT | 47.50 | 12.70 | 11.60 | 15.50 | 0.00 | - | - | 7 | 0.00% |
| APA260116P00050000 | 2023-10-05 3:49PM EDT | 50.00 | 15.98 | 13.70 | 14.60 | 0.00 | - | - | 9 | 0.00% |
| APA260116P00060000 | 2024-01-19 1:59PM EDT | 60.00 | 29.88 | 26.40 | 30.90 | 0.00 | - | 1 | 0 | 30.18% |
© 2024 Yahoo. All rights reserved.