Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APA240405C00021000 | 2024-02-27 10:49AM EDT | 21.00 | 9.40 | 11.90 | 14.50 | 0.00 | - | - | 5 | 336.91% |
APA240405C00022000 | 2024-03-27 3:41PM EDT | 22.00 | 11.61 | 11.30 | 14.75 | 0.00 | - | 10 | 15 | 260.94% |
APA240405C00023000 | 2024-03-27 10:24AM EDT | 23.00 | 10.30 | 9.75 | 13.70 | 0.00 | - | 3 | 3 | 201.95% |
APA240405C00028000 | 2024-03-20 10:28AM EDT | 28.00 | 4.95 | 4.60 | 8.45 | 0.00 | - | 10 | 17 | 95.70% |
APA240405C00029000 | 2024-03-28 2:02PM EDT | 29.00 | 5.59 | 3.80 | 7.50 | +0.66 | +13.39% | 2 | 1 | 97.85% |
APA240405C00030000 | 2024-03-28 11:13AM EDT | 30.00 | 4.45 | 2.59 | 6.40 | +0.60 | +15.58% | 10 | 15 | 65.82% |
APA240405C00031000 | 2024-03-28 3:56PM EDT | 31.00 | 3.53 | 1.53 | 5.50 | +0.88 | +33.21% | 210 | 125 | 55.66% |
APA240405C00031500 | 2024-03-28 12:56PM EDT | 31.50 | 2.85 | 2.26 | 4.95 | +0.66 | +30.14% | 2 | 5 | 93.36% |
APA240405C00032000 | 2024-03-28 1:37PM EDT | 32.00 | 2.45 | 1.73 | 4.30 | +0.96 | +64.43% | 21 | 62 | 78.71% |
APA240405C00032500 | 2024-03-28 2:12PM EDT | 32.50 | 2.06 | 1.78 | 2.69 | +0.92 | +80.70% | 16 | 42 | 52.34% |
APA240405C00033000 | 2024-03-28 3:54PM EDT | 33.00 | 1.77 | 1.28 | 1.63 | +0.68 | +62.39% | 271 | 934 | 37.50% |
APA240405C00033500 | 2024-03-28 2:43PM EDT | 33.50 | 1.28 | 1.05 | 1.37 | +0.63 | +96.92% | 91 | 508 | 42.87% |
APA240405C00034000 | 2024-03-28 3:54PM EDT | 34.00 | 0.96 | 0.80 | 0.84 | +0.43 | +81.13% | 155 | 644 | 31.25% |
APA240405C00034500 | 2024-03-28 3:55PM EDT | 34.50 | 0.60 | 0.54 | 0.59 | +0.26 | +76.47% | 831 | 393 | 31.84% |
APA240405C00035000 | 2024-03-28 3:54PM EDT | 35.00 | 0.34 | 0.34 | 0.37 | +0.13 | +61.90% | 2,461 | 5,372 | 30.86% |
APA240405C00035500 | 2024-03-28 3:51PM EDT | 35.50 | 0.25 | 0.20 | 0.23 | +0.13 | +108.33% | 44 | 260 | 31.06% |
APA240405C00036000 | 2024-03-28 3:48PM EDT | 36.00 | 0.14 | 0.11 | 0.15 | +0.05 | +55.56% | 49 | 141 | 32.23% |
APA240405C00036500 | 2024-03-28 3:56PM EDT | 36.50 | 0.08 | 0.06 | 0.09 | 0.00 | - | 5 | 54 | 32.81% |
APA240405C00037000 | 2024-03-28 1:28PM EDT | 37.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 64 | 51 | 34.38% |
APA240405C00037500 | 2024-03-28 3:55PM EDT | 37.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 19 | 35.74% |
APA240405C00038500 | 2024-03-25 11:57AM EDT | 38.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 41.80% |
APA240405C00039000 | 2024-03-28 3:16PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 2 | 45.70% |
APA240405C00041000 | 2024-03-25 10:41AM EDT | 41.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 1 | 41 | 89.26% |
APA240405C00042000 | 2024-03-11 3:23PM EDT | 42.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 1 | 71.48% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
APA240405P00024000 | 2024-02-26 3:34PM EDT | 24.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 117.19% |
APA240405P00025000 | 2024-02-26 3:34PM EDT | 25.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 5 | 5 | 105.47% |
APA240405P00026000 | 2024-03-11 10:56AM EDT | 26.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 20 | 132 | 82.81% |
APA240405P00027000 | 2024-03-19 9:51AM EDT | 27.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 5 | 46 | 129.69% |
APA240405P00027500 | 2024-03-26 3:13PM EDT | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 2 | 71.09% |
APA240405P00028000 | 2024-03-20 3:10PM EDT | 28.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 2 | 86 | 102.34% |
APA240405P00028500 | 2024-03-26 2:03PM EDT | 28.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 60.94% |
APA240405P00029000 | 2024-03-28 3:56PM EDT | 29.00 | 0.01 | 0.00 | 0.46 | -0.01 | -50.00% | 2 | 125 | 93.36% |
APA240405P00029500 | 2024-03-28 10:38AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 102 | 15 | 51.56% |
APA240405P00030000 | 2024-03-28 3:16PM EDT | 30.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 52 | 229 | 50.00% |
APA240405P00030500 | 2024-03-25 2:21PM EDT | 30.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 759 | 44.53% |
APA240405P00031000 | 2024-03-28 1:13PM EDT | 31.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 4 | 231 | 39.84% |
APA240405P00031500 | 2024-03-26 2:40PM EDT | 31.50 | 0.16 | 0.01 | 0.04 | 0.00 | - | 1,003 | 1,003 | 36.72% |
APA240405P00032000 | 2024-03-28 3:56PM EDT | 32.00 | 0.05 | 0.03 | 0.06 | -0.06 | -54.55% | 29 | 199 | 34.38% |
APA240405P00032500 | 2024-03-28 2:47PM EDT | 32.50 | 0.08 | 0.06 | 0.09 | -0.15 | -65.22% | 62 | 278 | 31.84% |
APA240405P00033000 | 2024-03-28 3:50PM EDT | 33.00 | 0.11 | 0.12 | 0.15 | -0.24 | -68.57% | 56 | 291 | 30.47% |
APA240405P00033500 | 2024-03-28 3:38PM EDT | 33.50 | 0.20 | 0.22 | 0.25 | -0.37 | -64.91% | 16 | 611 | 29.30% |
APA240405P00034000 | 2024-03-28 3:50PM EDT | 34.00 | 0.31 | 0.39 | 0.42 | -0.55 | -63.95% | 303 | 528 | 29.30% |
APA240405P00034500 | 2024-03-28 3:56PM EDT | 34.50 | 0.56 | 0.62 | 0.66 | -0.68 | -54.84% | 161 | 267 | 29.40% |
APA240405P00035000 | 2024-03-28 3:54PM EDT | 35.00 | 0.78 | 0.93 | 0.96 | -0.76 | -49.35% | 49 | 79 | 29.30% |
APA240405P00035500 | 2024-03-28 1:47PM EDT | 35.50 | 1.10 | 0.95 | 1.40 | -0.47 | -29.94% | 75 | 22 | 34.08% |
APA240405P00036000 | 2024-03-27 11:19AM EDT | 36.00 | 2.76 | 1.53 | 3.85 | 0.00 | - | 29 | 40 | 84.86% |
APA240405P00037000 | 2024-03-18 10:11AM EDT | 37.00 | 4.33 | 1.74 | 3.80 | 0.00 | - | 1 | 0 | 107.03% |
APA240405P00038000 | 2024-03-13 9:37AM EDT | 38.00 | 5.86 | 2.28 | 5.75 | 0.00 | - | - | 0 | 74.61% |