NasdaqGS - Delayed Quote • USD
APA Corporation (APA)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426C00027000 | 3/13/2024 1:54 PM | 27 | 5.65 | 7.85 | 8.25 | 0.00 | 0.00% | 2 | 1 | 485.16% |
| APA240426C00030000 | 4/18/2024 5:35 PM | 30 | 2.39 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APA240426C00031000 | 4/23/2024 2:07 PM | 31 | 1.21 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 0.00% |
| APA240426C00031500 | 4/23/2024 6:42 PM | 31.5 | 1.03 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 0.00% |
| APA240426C00032000 | 4/23/2024 6:23 PM | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 143 | 0 | 0.00% |
| APA240426C00032500 | 4/23/2024 7:59 PM | 32.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1,603 | 0 | 6.25% |
| APA240426C00033000 | 4/23/2024 7:59 PM | 33 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 12.50% |
| APA240426C00033500 | 4/23/2024 6:55 PM | 33.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 12.50% |
| APA240426C00034000 | 4/23/2024 6:53 PM | 34 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 12.50% |
| APA240426C00034500 | 4/23/2024 5:00 PM | 34.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 25.00% |
| APA240426C00035000 | 4/23/2024 4:51 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| APA240426C00035500 | 4/23/2024 2:03 PM | 35.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 25.00% |
| APA240426C00036000 | 4/19/2024 3:33 PM | 36 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 25.00% |
| APA240426C00036500 | 4/22/2024 3:23 PM | 36.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| APA240426C00037000 | 4/22/2024 6:28 PM | 37 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| APA240426C00037500 | 4/15/2024 6:58 PM | 37.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| APA240426C00038000 | 4/22/2024 1:45 PM | 38 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| APA240426C00039000 | 4/22/2024 1:59 PM | 39 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| APA240426C00039500 | 4/19/2024 2:57 PM | 39.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| APA240426C00040000 | 4/15/2024 4:40 PM | 40 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| APA240426C00040500 | 4/15/2024 4:41 PM | 40.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| APA240426C00041000 | 3/27/2024 2:08 PM | 41 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 50.00% |
| APA240426C00042000 | 4/10/2024 5:59 PM | 42 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240426P00025000 | 3/11/2024 3:18 PM | 25 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 237.89% |
| APA240426P00027000 | 4/15/2024 4:49 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 8,800 | 0 | 50.00% |
| APA240426P00028000 | 3/18/2024 3:34 PM | 28 | 0.17 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 105 | 76.56% |
| APA240426P00028500 | 4/22/2024 1:37 PM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| APA240426P00029000 | 4/22/2024 6:02 PM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| APA240426P00029500 | 4/23/2024 6:07 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 25.00% |
| APA240426P00030000 | 4/23/2024 5:21 PM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| APA240426P00030500 | 4/22/2024 5:51 PM | 30.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 12.50% |
| APA240426P00031000 | 4/23/2024 5:14 PM | 31 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 12.50% |
| APA240426P00031500 | 4/23/2024 3:04 PM | 31.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 6.25% |
| APA240426P00032000 | 4/23/2024 7:57 PM | 32 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 112 | 0 | 0.78% |
| APA240426P00032500 | 4/23/2024 7:59 PM | 32.5 | 0.66 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 0.00% |
| APA240426P00033000 | 4/23/2024 4:49 PM | 33 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| APA240426P00033500 | 4/23/2024 7:09 PM | 33.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| APA240426P00034000 | 4/23/2024 4:51 PM | 34 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| APA240426P00034500 | 4/22/2024 7:29 PM | 34.5 | 2.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| APA240426P00035000 | 4/23/2024 7:09 PM | 35 | 2.62 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| APA240426P00035500 | 4/22/2024 7:02 PM | 35.5 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| APA240426P00036000 | 4/12/2024 5:09 PM | 36 | 2.36 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APA240426P00036500 | 4/19/2024 4:24 PM | 36.5 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| APA240426P00037000 | 4/15/2024 5:40 PM | 37 | 3.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| APA240426P00038000 | 4/15/2024 1:30 PM | 38 | 4.70 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
Related Tickers
MRO Marathon Oil Corporation
27.82
+0.61%
EOG EOG Resources, Inc.
134.80
+0.67%
DVN Devon Energy Corporation
52.57
+0.84%
VTLE Vital Energy, Inc.
55.36
+1.45%
FANG Diamondback Energy, Inc.
204.37
+0.88%
EQT EQT Corporation
37.98
+0.03%
PR Permian Resources Corporation
17.18
+0.06%
CTRA Coterra Energy Inc.
28.13
+0.68%
COP ConocoPhillips
129.84
+0.39%
AR Antero Resources Corporation
31.02
+2.14%