NASDAQ:APA

APA - APA Options Chain & Prices

$43.87

-1.84 (-4.03%)

(As of 12/6/2022 12:00 AM ET)

Add

Compare

Today's Range: $43.58
▼
$46.20
50-Day Range: $39.82
▼
$49.50
52-Week Range: $22.94
▼
$51.95

Volume: 5.68 million shs
Average Volume: 8.81 million shs
Market Capitalization: $14.10 billion

P/E Ratio: 4.19
Dividend Yield: 2.19%
Price Target: $52.50

APA Put and Call Options List

Options Date

Options Type

Moneyness

Strike Price

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
12/9/2022	$65.00	$0.000	Call	0	0	0	0 (+0)	0.830874 (+0.221241)	0.000031	0
12/9/2022	$60.00	$0.001	Call	0	0	0	87 (+0)	0.830874 (+0.221241)	0.001104	0
12/9/2022	$59.00	$0.002	Call	0	0	0	0 (+0)	0.830874 (+0.221241)	0.002045	0
12/9/2022	$58.00	$0.004	Call	8	0	8	0 (+0)	0.830874 (+0.221241)	0.003813	8
12/9/2022	$57.00	$0.008	Call	0	0	0	0 (+0)	0.83206 (+0.222427)	0.006826	0
12/9/2022	$56.00	$0.015	Call	0	0	0	64 (+0)	0.830874 (+0.221241)	0.0118	0
12/9/2022	$55.00	$0.015	Call	1	0	1	99 (+13)	0.76754 (+0.157907)	0.012644	1
12/9/2022	$54.00	$0.020	Call	20	0	20	168 (+0)	0.728468 (+0.110267)	0.017063	5
12/9/2022	$53.00	$0.025	Call	0	0	0	61 (+0)	0.681533 (+0.123537)	0.021958	0
12/9/2022	$52.00	$0.035	Call	118	0	108	1215 (+817)	0.639605 (+0.168151)	0.031091	14
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
12/9/2022	$51.00	$0.055	Call	96	4	65	124 (+23)	0.607969 (+0.142873)	0.047928	21
12/9/2022	$50.00	$0.100	Call	189	101	52	211 (+20)	0.590098 (+0.122916)	0.081471	23
12/9/2022	$49.50	$0.130	Call	236	106	96	340 (+313)	0.576704 (+0.116238)	0.103172	29
12/9/2022	$49.00	$0.175	Call	258	90	96	231 (+113)	0.564061 (+0.103679)	0.132913	61
12/9/2022	$48.50	$0.230	Call	124	49	46	328 (+276)	0.558952 (+0.096355)	0.167721	47
12/9/2022	$48.00	$0.315	Call	562	334	111	2153 (+1900)	0.55762 (+0.095338)	0.214895	85
12/9/2022	$47.50	$0.422	Call	349	39	86	196 (+156)	0.547174 (+0.078552)	0.269691	51
12/9/2022	$47.00	$0.561	Call	261	125	59	364 (+47)	0.552499 (+0.083605)	0.332569	61
12/9/2022	$46.50	$0.742	Call	83	12	57	134 (-49)	0.555364 (+0.081952)	0.403503	17
12/9/2022	$46.00	$0.951	Call	30	12	8	143 (+34)	0.55856 (+0.074999)	0.47484	19
12/9/2022	$45.50	$1.200	Call	32	8	12	164 (+8)	0.563721 (+0.076473)	0.546888	13
12/9/2022	$45.00	$1.493	Call	56	1	7	1317 (+208)	0.570901 (+0.078064)	0.618012	13
12/9/2022	$44.50	$1.837	Call	15	11	0	22 (+1)	0.579769 (+0.085685)	0.686584	6
12/9/2022	$44.00	$2.181	Call	16	2	5	101 (+66)	0.586727 (+0.078276)	0.744252	5
12/9/2022	$43.50	$2.580	Call	5	0	5	29 (+0)	0.597251 (+0.072907)	0.79697	4
12/9/2022	$43.00	$2.986	Call	10	0	0	151 (+3)	0.607167 (+0.078795)	0.840255	2
12/9/2022	$42.50	$3.436	Call	0	0	0	17 (+0)	0.616268 (+0.072069)	0.87872	0
12/9/2022	$42.00	$3.891	Call	0	0	0	6 (+0)	0.632557 (+0.075163)	0.906247	0
12/9/2022	$41.50	$4.341	Call	0	0	0	10 (+0)	0.639113 (+0.069742)	0.930595	0
12/9/2022	$41.00	$4.820	Call	0	0	0	3 (+0)	0.664924 (+0.077442)	0.945091	0
12/9/2022	$40.50	$5.300	Call	0	0	0	1 (+0)	0.680467 (+0.070412)	0.958729	0
12/9/2022	$40.00	$5.785	Call	0	0	0	9 (+0)	0.695594 (+0.066393)	0.969304	0
12/9/2022	$39.50	$6.290	Call	0	0	0	0 (+0)	0.73408 (+0.091099)	0.973989	0
12/9/2022	$39.00	$6.770	Call	0	0	0	8 (+0)	0.746145 (+0.097426)	0.980961	0
12/9/2022	$38.50	$7.269	Call	0	0	0	0 (+0)	0.797842 (+0.110607)	0.982095	0
12/9/2022	$38.00	$7.759	Call	3	0	2	3 (+2)	0.791063 (+0.086643)	0.988605	3
12/9/2022	$37.50	$8.259	Call	2	0	1	0 (+0)	0.840444 (+0.098078)	0.989247	2
12/9/2022	$37.00	$8.749	Call	2	0	2	1 (+1)	0.889797 (+0.138877)	0.98979	1
12/9/2022	$36.50	$9.246	Call	3	0	3	0 (+0)	0.917339 (+0.128166)	0.991697	1
12/9/2022	$36.00	$9.743	Call	0	0	0	1 (+0)	0.945262 (-0.034269)	0.993228	0
12/9/2022	$35.50	$10.252	Call	2	0	0	0 (+0)	0.973928 (+0.003493)	0.994484	2
12/9/2022	$35.00	$10.740	Call	0	0	0	4 (+0)	1.00229 (+0.011873)	0.995463	0
12/9/2022	$34.50	$11.249	Call	0	0	0	0 (+0)	1.03154 (+0.087915)	0.996293	0
12/9/2022	$34.00	$11.747	Call	2	0	0	2 (+0)	1.06097 (+0.011791)	0.996953	1
12/9/2022	$30.00	$15.731	Call	0	0	0	3 (+0)	1.06097 (-0.217829)	1.0	0
12/9/2022	$25.00	$20.728	Call	0	0	0	1 (+0)	1.06097 (-0.552329)	1.0	0
12/9/2022	$65.00	$19.295	Put	0	0	0	0 (+0)	0.830874 (+0.221241)	-1.0	0
12/9/2022	$60.00	$14.275	Put	0	0	0	0 (+0)	0.830874 (+0.221241)	-1.0	0
12/9/2022	$59.00	$13.295	Put	0	0	0	0 (+0)	0.830874 (+0.221241)	-1.0	0
12/9/2022	$58.00	$12.275	Put	0	0	0	0 (+0)	0.830874 (+0.221241)	-1.0	0

12/9/2022	$57.00	$11.285	Put	1	0	0	1 (+0)	0.83206 (+0.222427)	-0.998295	1
12/9/2022	$56.00	$10.278	Put	0	0	0	0 (+0)	0.830874 (+0.221241)	-0.993153	0
12/9/2022	$55.00	$9.288	Put	0	0	0	0 (+0)	0.76754 (+0.157907)	-0.992669	0
12/9/2022	$54.00	$8.281	Put	0	0	0	0 (+0)	0.728468 (+0.110267)	-0.988217	0
12/9/2022	$53.00	$7.305	Put	1	1	0	2 (+0)	0.681533 (+0.123537)	-0.9834	1
12/9/2022	$52.00	$6.303	Put	0	0	0	11 (+0)	0.639605 (+0.168145)	-0.974186	0
12/9/2022	$51.00	$5.330	Put	0	0	0	11 (+0)	0.607969 (+0.142873)	-0.957011	0
12/9/2022	$50.00	$4.362	Put	1	0	0	18 (+4)	0.58993 (+0.122748)	-0.922865	1
12/9/2022	$49.50	$3.891	Put	1	1	0	13 (+2)	0.576704 (+0.116209)	-0.900816	1
12/9/2022	$49.00	$3.434	Put	1	1	0	41 (+2)	0.568826 (+0.108444)	-0.870704	1
12/9/2022	$48.50	$2.998	Put	0	0	0	24 (+0)	0.558952 (+0.096308)	-0.835554	0
12/9/2022	$48.00	$2.582	Put	28	13	12	280 (+12)	0.55762 (+0.095338)	-0.787947	14
12/9/2022	$47.50	$2.178	Put	104	7	75	113 (+36)	0.552833 (+0.087626)	-0.732766	29
12/9/2022	$47.00	$1.816	Put	525	368	62	554 (+63)	0.552499 (+0.083605)	-0.669505	60
12/9/2022	$46.50	$1.487	Put	82	11	42	138 (+46)	0.555364 (+0.081952)	-0.598212	24
12/9/2022	$46.00	$1.206	Put	203	98	55	462 (+210)	0.55856 (+0.079279)	-0.526577	60
12/9/2022	$45.50	$0.964	Put	89	36	31	171 (+37)	0.563721 (+0.076473)	-0.454273	37
12/9/2022	$45.00	$0.756	Put	131	42	18	314 (+39)	0.570901 (+0.078064)	-0.382936	44
12/9/2022	$44.50	$0.580	Put	131	97	5	83 (+48)	0.579769 (+0.077579)	-0.314185	25
12/9/2022	$44.00	$0.445	Put	464	227	209	661 (+82)	0.586727 (+0.078393)	-0.256389	39
12/9/2022	$43.50	$0.334	Put	62	26	0	112 (+29)	0.597251 (+0.072907)	-0.203566	8
12/9/2022	$43.00	$0.250	Put	24	3	0	763 (+729)	0.607167 (+0.078671)	-0.160208	7
12/9/2022	$42.50	$0.180	Put	5	3	0	45 (+1)	0.616268 (+0.072069)	-0.121685	3
12/9/2022	$42.00	$0.135	Put	86	35	45	138 (+51)	0.632557 (+0.075163)	-0.094119	15
12/9/2022	$41.50	$0.095	Put	0	0	0	58 (+1)	0.639113 (+0.069742)	-0.069743	0
12/9/2022	$41.00	$0.075	Put	13	10	2	133 (-1)	0.664975 (+0.077493)	-0.055242	5
12/9/2022	$40.50	$0.055	Put	0	0	0	1 (+0)	0.680403 (+0.070361)	-0.041566	0
12/9/2022	$40.00	$0.040	Put	0	0	0	110 (+1)	0.695594 (+0.066413)	-0.030988	0
12/9/2022	$39.50	$0.035	Put	55	0	55	5 (+0)	0.73408 (+0.091099)	-0.026301	10
12/9/2022	$39.00	$0.025	Put	0	0	0	70 (+0)	0.746145 (+0.097426)	-0.019322	0
12/9/2022	$38.50	$0.025	Put	0	0	0	0 (+0)	0.797842 (+0.110633)	-0.018186	0
12/9/2022	$38.00	$0.015	Put	0	0	0	3336 (+0)	0.791063 (+0.086643)	-0.011671	0
12/9/2022	$37.50	$0.015	Put	0	0	0	25 (+25)	0.840444 (+0.098001)	-0.01103	0
12/9/2022	$37.00	$0.015	Put	0	0	0	90 (+0)	0.889797 (+0.138877)	-0.010485	0
12/9/2022	$36.50	$0.012	Put	0	0	0	0 (+0)	0.917339 (+0.128088)	-0.008576	0
12/9/2022	$36.00	$0.010	Put	0	0	0	3 (+0)	0.945262 (-0.034312)	-0.007045	0
12/9/2022	$35.50	$0.008	Put	0	0	0	0 (+0)	0.973928 (+0.003493)	-0.00579	0
12/9/2022	$35.00	$0.007	Put	0	0	0	29 (+0)	1.00229 (+0.011909)	-0.00481	0
12/9/2022	$34.50	$0.006	Put	0	0	0	0 (+0)	1.03154 (+0.087915)	-0.00398	0
12/9/2022	$34.00	$0.005	Put	10	0	10	10 (+0)	1.06097 (+0.011791)	-0.003318	3
12/9/2022	$30.00	$0.000	Put	0	0	0	5 (+0)	1.06097 (-0.217829)	-0.000058	0
12/9/2022	$25.00	$0.000	Put	1	0	1	100 (+0)	1.06097 (-0.552309)	0.0	1

End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:APA) was last updated on 12/6/2022 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

APA - APA Options Chain & Prices

APA Put and Call Options List

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info