Singapore markets closed

APA Corporation (APA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
34.38+0.67 (+1.99%)
At close: 04:00PM EDT
34.20 -0.18 (-0.52%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA240405C000210002024-02-27 10:49AM EDT21.009.4011.9014.500.00--5336.91%
APA240405C000220002024-03-27 3:41PM EDT22.0011.6111.3014.750.00-1015260.94%
APA240405C000230002024-03-27 10:24AM EDT23.0010.309.7513.700.00-33201.95%
APA240405C000280002024-03-20 10:28AM EDT28.004.954.608.450.00-101795.70%
APA240405C000290002024-03-28 2:02PM EDT29.005.593.807.50+0.66+13.39%2197.85%
APA240405C000300002024-03-28 11:13AM EDT30.004.452.596.40+0.60+15.58%101565.82%
APA240405C000310002024-03-28 3:56PM EDT31.003.531.535.50+0.88+33.21%21012555.66%
APA240405C000315002024-03-28 12:56PM EDT31.502.852.264.95+0.66+30.14%2593.36%
APA240405C000320002024-03-28 1:37PM EDT32.002.451.734.30+0.96+64.43%216278.71%
APA240405C000325002024-03-28 2:12PM EDT32.502.061.782.69+0.92+80.70%164252.34%
APA240405C000330002024-03-28 3:54PM EDT33.001.771.281.63+0.68+62.39%27193437.50%
APA240405C000335002024-03-28 2:43PM EDT33.501.281.051.37+0.63+96.92%9150842.87%
APA240405C000340002024-03-28 3:54PM EDT34.000.960.800.84+0.43+81.13%15564431.25%
APA240405C000345002024-03-28 3:55PM EDT34.500.600.540.59+0.26+76.47%83139331.84%
APA240405C000350002024-03-28 3:54PM EDT35.000.340.340.37+0.13+61.90%2,4615,37230.86%
APA240405C000355002024-03-28 3:51PM EDT35.500.250.200.23+0.13+108.33%4426031.06%
APA240405C000360002024-03-28 3:48PM EDT36.000.140.110.15+0.05+55.56%4914132.23%
APA240405C000365002024-03-28 3:56PM EDT36.500.080.060.090.00-55432.81%
APA240405C000370002024-03-28 1:28PM EDT37.000.050.030.06+0.02+66.67%645134.38%
APA240405C000375002024-03-28 3:55PM EDT37.500.030.010.04-0.01-25.00%111935.74%
APA240405C000385002024-03-25 11:57AM EDT38.500.040.000.030.00-2241.80%
APA240405C000390002024-03-28 3:16PM EDT39.000.010.000.030.00-51245.70%
APA240405C000410002024-03-25 10:41AM EDT41.000.010.000.420.00-14189.26%
APA240405C000420002024-03-11 3:23PM EDT42.000.020.000.090.00--171.48%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APA240405P000240002024-02-26 3:34PM EDT24.000.050.000.070.00-55117.19%
APA240405P000250002024-02-26 3:34PM EDT25.000.090.000.070.00-55105.47%
APA240405P000260002024-03-11 10:56AM EDT26.000.060.000.030.00-2013282.81%
APA240405P000270002024-03-19 9:51AM EDT27.000.010.000.580.00-546129.69%
APA240405P000275002024-03-26 3:13PM EDT27.500.010.000.040.00--271.09%
APA240405P000280002024-03-20 3:10PM EDT28.000.020.000.380.00-286102.34%
APA240405P000285002024-03-26 2:03PM EDT28.500.010.000.040.00-5560.94%
APA240405P000290002024-03-28 3:56PM EDT29.000.010.000.46-0.01-50.00%212593.36%
APA240405P000295002024-03-28 10:38AM EDT29.500.010.000.02-0.02-66.67%1021551.56%
APA240405P000300002024-03-28 3:16PM EDT30.000.010.000.03-0.02-66.67%5222950.00%
APA240405P000305002024-03-25 2:21PM EDT30.500.040.000.030.00-175944.53%
APA240405P000310002024-03-28 1:13PM EDT31.000.020.000.03-0.02-50.00%423139.84%
APA240405P000315002024-03-26 2:40PM EDT31.500.160.010.040.00-1,0031,00336.72%
APA240405P000320002024-03-28 3:56PM EDT32.000.050.030.06-0.06-54.55%2919934.38%
APA240405P000325002024-03-28 2:47PM EDT32.500.080.060.09-0.15-65.22%6227831.84%
APA240405P000330002024-03-28 3:50PM EDT33.000.110.120.15-0.24-68.57%5629130.47%
APA240405P000335002024-03-28 3:38PM EDT33.500.200.220.25-0.37-64.91%1661129.30%
APA240405P000340002024-03-28 3:50PM EDT34.000.310.390.42-0.55-63.95%30352829.30%
APA240405P000345002024-03-28 3:56PM EDT34.500.560.620.66-0.68-54.84%16126729.40%
APA240405P000350002024-03-28 3:54PM EDT35.000.780.930.96-0.76-49.35%497929.30%
APA240405P000355002024-03-28 1:47PM EDT35.501.100.951.40-0.47-29.94%752234.08%
APA240405P000360002024-03-27 11:19AM EDT36.002.761.533.850.00-294084.86%
APA240405P000370002024-03-18 10:11AM EDT37.004.331.743.800.00-10107.03%
APA240405P000380002024-03-13 9:37AM EDT38.005.862.285.750.00--074.61%