NasdaqGS - Nasdaq Real Time Price • USD
APA Corporation (APA)
As of 2:26 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503C00029000 | 5/2/2024 5:50 PM | 29 | 0.41 | 0.45 | 0.49 | -3.25 | -88.80% | 294 | 2 | 50.00% |
| APA240503C00029500 | 5/2/2024 5:44 PM | 29.5 | 0.16 | 0.20 | 0.22 | -1.34 | -89.33% | 3,613 | 14 | 45.70% |
| APA240503C00030000 | 5/2/2024 5:50 PM | 30 | 0.05 | 0.07 | 0.09 | -0.96 | -95.05% | 1,197 | 169 | 44.53% |
| APA240503C00030500 | 5/2/2024 5:23 PM | 30.5 | 0.02 | 0.02 | 0.03 | -0.69 | -97.18% | 508 | 706 | 43.75% |
| APA240503C00031000 | 5/2/2024 4:14 PM | 31 | 0.02 | 0.01 | 0.02 | -0.51 | -96.23% | 404 | 434 | 50.00% |
| APA240503C00031500 | 5/2/2024 5:25 PM | 31.5 | 0.01 | 0.00 | 0.02 | -0.34 | -97.14% | 219 | 808 | 53.13% |
| APA240503C00032000 | 5/2/2024 4:27 PM | 32 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 1,379 | 5,272 | 56.25% |
| APA240503C00032500 | 5/2/2024 5:58 PM | 32.5 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 46 | 9,487 | 65.63% |
| APA240503C00033000 | 5/2/2024 5:42 PM | 33 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 131 | 1,684 | 71.88% |
| APA240503C00033500 | 5/2/2024 5:33 PM | 33.5 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 46 | 916 | 92.19% |
| APA240503C00034000 | 5/2/2024 4:21 PM | 34 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 78 | 8,871 | 50.00% |
| APA240503C00034500 | 5/2/2024 2:55 PM | 34.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 81 | 1,140 | 93.75% |
| APA240503C00035000 | 5/2/2024 4:54 PM | 35 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 174 | 1,266 | 109.38% |
| APA240503C00035500 | 5/1/2024 7:25 PM | 35.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 171 | 115.63% |
| APA240503C00036000 | 5/1/2024 1:37 PM | 36 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 256 | 125.00% |
| APA240503C00036500 | 4/29/2024 7:30 PM | 36.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 10 | 131.25% |
| APA240503C00037000 | 5/1/2024 6:08 PM | 37 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 258 | 137.50% |
| APA240503C00038000 | 4/29/2024 7:29 PM | 38 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 81 | 150.00% |
| APA240503C00038500 | 4/15/2024 3:57 PM | 38.5 | 0.10 | 0.00 | 1.27 | 0.00 | 0.00% | - | 1 | 354.30% |
| APA240503C00039000 | 5/1/2024 3:16 PM | 39 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 263 | 162.50% |
| APA240503C00040000 | 4/22/2024 3:11 PM | 40 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 56 | 175.00% |
| APA240503C00041000 | 4/8/2024 1:44 PM | 41 | 0.16 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 43 | 187.50% |
| APA240503C00042000 | 4/16/2024 5:21 PM | 42 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 219 | 196.88% |
| APA240503C00043000 | 4/5/2024 1:33 PM | 43 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 100 | 209.38% |
| APA240503C00044000 | 4/1/2024 6:38 PM | 44 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 100 | 50 | 218.75% |
| APA240503C00045000 | 4/12/2024 7:19 PM | 45 | 0.03 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 25 | 231.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APA240503P00026000 | 4/8/2024 1:43 PM | 26 | 0.55 | 0.00 | 0.84 | 0.00 | 0.00% | - | 1 | 181.84% |
| APA240503P00026500 | 4/24/2024 2:41 PM | 26.5 | 0.01 | 0.00 | 1.25 | 0.00 | 0.00% | - | 50 | 194.53% |
| APA240503P00028000 | 5/2/2024 5:10 PM | 28 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 36 | 124 | 33.59% |
| APA240503P00028500 | 5/2/2024 5:52 PM | 28.5 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 125 | 61 | 29.30% |
| APA240503P00029000 | 5/2/2024 5:57 PM | 29 | 0.20 | 0.15 | 0.17 | 0.04 | 25.00% | 389 | 354 | 24.22% |
| APA240503P00029500 | 5/2/2024 5:32 PM | 29.5 | 0.52 | 0.40 | 0.43 | 0.23 | 79.31% | 1,323 | 126 | 13.28% |
| APA240503P00030000 | 5/2/2024 5:50 PM | 30 | 0.87 | 0.75 | 0.81 | 0.39 | 81.25% | 752 | 1,973 | 0.00% |
| APA240503P00030500 | 5/2/2024 4:16 PM | 30.5 | 1.46 | 1.18 | 1.25 | 0.75 | 105.63% | 518 | 1,837 | 0.00% |
| APA240503P00031000 | 5/2/2024 5:28 PM | 31 | 1.81 | 1.62 | 1.91 | 0.81 | 81.00% | 342 | 554 | 0.00% |
| APA240503P00031500 | 5/2/2024 6:04 PM | 31.5 | 2.28 | 2.08 | 2.25 | 1.07 | 88.43% | 257 | 675 | 0.00% |
| APA240503P00032000 | 5/2/2024 6:10 PM | 32 | 2.65 | 2.51 | 2.84 | 0.97 | 57.74% | 729 | 1,372 | 0.00% |
| APA240503P00032500 | 5/2/2024 6:11 PM | 32.5 | 3.20 | 3.15 | 3.25 | 1.17 | 55.98% | 88 | 399 | 0.00% |
| APA240503P00033000 | 5/2/2024 5:56 PM | 33 | 3.85 | 3.60 | 3.80 | 2.40 | 165.52% | 14 | 623 | 0.00% |
| APA240503P00033500 | 5/2/2024 2:38 PM | 33.5 | 3.98 | 4.00 | 5.50 | 1.03 | 34.92% | 3 | 203 | 184.38% |
| APA240503P00034000 | 5/1/2024 1:47 PM | 34 | 5.03 | 4.55 | 4.85 | 2.05 | 68.79% | 1 | 115 | 0.00% |
| APA240503P00034500 | 4/18/2024 6:17 PM | 34.5 | 2.59 | 5.05 | 6.25 | 0.00 | 0.00% | - | 1 | 187.50% |
| APA240503P00035000 | 5/2/2024 2:50 PM | 35 | 5.31 | 5.60 | 5.85 | 1.92 | 56.64% | 5 | 32 | 0.00% |
| APA240503P00035500 | 5/2/2024 1:58 PM | 35.5 | 5.80 | 6.05 | 6.35 | 2.17 | 59.78% | 2 | 88 | 0.00% |
| APA240503P00036000 | 4/30/2024 7:21 PM | 36 | 4.35 | 6.40 | 6.80 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| APA240503P00037000 | 4/16/2024 7:23 PM | 37 | 4.64 | 7.60 | 7.85 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| APA240503P00038000 | 4/11/2024 6:14 PM | 38 | 3.87 | 8.05 | 8.95 | 0.00 | 0.00% | 3 | 3 | 175.00% |
| APA240503P00039000 | 4/8/2024 4:15 PM | 39 | 4.35 | 9.50 | 9.85 | 0.00 | 0.00% | - | 5 | 0.00% |
| APA240503P00040000 | 4/11/2024 6:01 PM | 40 | 5.78 | 10.65 | 10.85 | 0.00 | 0.00% | - | 1 | 0.00% |
| APA240503P00041000 | 4/9/2024 5:04 PM | 41 | 6.67 | 11.60 | 11.85 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
MRO Marathon Oil Corporation
26.31
+0.79%
DVN Devon Energy Corporation
50.40
+0.00%
EOG EOG Resources, Inc.
131.65
+1.30%
FANG Diamondback Energy, Inc.
197.17
+0.59%
CHK Chesapeake Energy Corporation
86.94
+0.29%
PXD Pioneer Natural Resources Company
269.97
+0.86%
AR Antero Resources Corporation
32.80
+0.43%
EQT EQT Corporation
39.48
+2.11%
HES Hess Corporation
159.36
+1.65%
COP ConocoPhillips
122.45
-1.52%