Stocks Options

LAST PRICE
27.7300
TODAY'S CHANGE (%)
Trending Down-0.8600 (-3.0080%)

Bid / Lots
27.7300/ 2
Ask / Lots
27.7400/ 2
Open / Previous Close
27.6800 / 28.5900
Day Range
Low 26.8100
High 27.9150
52 Week Range
Low 26.8100
High 46.1450
Volume
12,170,028
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.846

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APAIn the Money	$8.65In the Money	$9.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	APAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
APAIn the Money	$7.65In the Money	$7.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	APAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	35Out of the Money
APAIn the Money	$6.95In the Money	$7.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.50	APAOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
APAIn the Money	$6.55In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	APAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	12Out of the Money
APAIn the Money	$6.10In the Money	$6.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	APAOut of the Money	$0.01Out of the Money	$2.51Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APAIn the Money	$5.55In the Money	$6.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	APAOut of the Money	$0.01Out of the Money	$2.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
APAIn the Money	$5.05In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	APAOut of the Money	$0.01Out of the Money	$1.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APAIn the Money	$4.55In the Money	$5.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	APAOut of the Money	$0.02Out of the Money	$0.74Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APAIn the Money	$3.95In the Money	$4.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	APAOut of the Money	$0.02Out of the Money	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APAIn the Money	$3.60In the Money	$3.90In the Money	$3.10In the Money	---In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$24.00	APAOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
APAIn the Money	$2.90In the Money	$4.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	APAOut of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.11Out of the Money	---Out of the Money	2Out of the Money	---Out of the Money
APAIn the Money	$2.43In the Money	$3.15In the Money	$5.20In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	APANear the Money	$0.06Near the Money	$0.10Near the Money	$0.19Near the Money	$0.14Near the Money	30Near the Money	11,805Near the Money
APAIn the Money	$2.28In the Money	$2.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	APANear the Money	$0.11Near the Money	$0.14Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
APAIn the Money	$1.88In the Money	$1.96In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	APANear the Money	$0.16Near the Money	$0.20Near the Money	$0.31Near the Money	$0.22Near the Money	31Near the Money	104Near the Money
APAIn the Money	$1.46In the Money	$1.55In the Money	$1.33In the Money	---In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$26.50	APANear the Money	$0.26Near the Money	$0.29Near the Money	$0.28Near the Money	$0.13Near the Money	9Near the Money	538Near the Money
APAIn the Money	$1.13In the Money	$1.18In the Money	$0.82In the Money	$-3.33In the Money	39In the Money	1In the Money	Filter Table By Strike Price of$27.00	APANear the Money	$0.40Near the Money	$0.42Near the Money	$0.40Near the Money	$0.20Near the Money	45Near the Money	140Near the Money
APAUnderlying issue's last price	$0.82Underlying issue's last price	$0.86Underlying issue's last price	$0.64Underlying issue's last price	$-0.96Underlying issue's last price	183Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$27.50Underlying issue's last price	APAUnderlying issue's last price	$0.57Underlying issue's last price	$0.60Underlying issue's last price	$0.55Underlying issue's last price	$0.23Underlying issue's last price	53Underlying issue's last price	82Underlying issue's last price
APANear the Money	$0.56Near the Money	$0.59Near the Money	$0.48Near the Money	$-0.58Near the Money	134Near the Money	50Near the Money	Filter Table By Strike Price of$28.00	APAIn the Money	$0.81In the Money	$0.84In the Money	$0.83In the Money	$0.37In the Money	13In the Money	165In the Money
APANear the Money	$0.36Near the Money	$0.39Near the Money	$0.35Near the Money	$-0.44Near the Money	91Near the Money	21Near the Money	Filter Table By Strike Price of$28.50	APAIn the Money	$1.10In the Money	$1.15In the Money	$1.14In the Money	$0.44In the Money	8In the Money	51In the Money
APANear the Money	$0.21Near the Money	$0.24Near the Money	$0.20Near the Money	$-0.32Near the Money	103Near the Money	225Near the Money	Filter Table By Strike Price of$29.00	APAIn the Money	$1.45In the Money	$1.54In the Money	$2.06In the Money	$1.16In the Money	67In the Money	1,236In the Money
APANear the Money	$0.12Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.25Near the Money	77Near the Money	119Near the Money	Filter Table By Strike Price of$29.50	APAIn the Money	$1.86In the Money	$1.96In the Money	$1.18In the Money	$0.00In the Money	---In the Money	258In the Money
APANear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.20Near the Money	43Near the Money	1,766Near the Money	Filter Table By Strike Price of$30.00	APAIn the Money	$2.27In the Money	$2.40In the Money	$2.70In the Money	$1.22In the Money	15In the Money	145In the Money
APANear the Money	$0.04Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.08Near the Money	14Near the Money	24Near the Money	Filter Table By Strike Price of$30.50	APAIn the Money	$2.69In the Money	$2.90In the Money	$2.11In the Money	$0.00In the Money	---In the Money	50In the Money
APAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	32Out of the Money	523Out of the Money	Filter Table By Strike Price of$31.00	APAIn the Money	$3.20In the Money	$4.25In the Money	$3.20In the Money	$0.76In the Money	1In the Money	152In the Money
APAOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	142Out of the Money	Filter Table By Strike Price of$31.50	APAIn the Money	$3.70In the Money	$3.90In the Money	$4.56In the Money	$3.02In the Money	1In the Money	126In the Money
APAOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	102Out of the Money	507Out of the Money	Filter Table By Strike Price of$32.00	APAIn the Money	$4.15In the Money	$4.40In the Money	$4.80In the Money	$2.44In the Money	5In the Money	465In the Money
APAOut of the Money	$0.01Out of the Money	$1.34Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$32.50	APAIn the Money	$4.65In the Money	$4.95In the Money	$1.32In the Money	$0.00In the Money	---In the Money	36In the Money
APAOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	105Out of the Money	1,108Out of the Money	Filter Table By Strike Price of$33.00	APAIn the Money	$5.05In the Money	$5.45In the Money	$6.08In the Money	$3.81In the Money	2In the Money	132In the Money
APAOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$33.50	APAIn the Money	$5.60In the Money	$5.95In the Money	$3.30In the Money	$0.00In the Money	---In the Money	5In the Money
APAOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.12Out of the Money	8Out of the Money	169Out of the Money	Filter Table By Strike Price of$34.00	APAIn the Money	$6.10In the Money	$6.40In the Money	$6.15In the Money	$3.43In the Money	2In the Money	43In the Money
APAOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$34.50	APAIn the Money	$6.50In the Money	$7.05In the Money	$2.43In the Money	$0.00In the Money	---In the Money	2In the Money
APAOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$35.00	APAIn the Money	$7.10In the Money	$7.50In the Money	$5.75In the Money	$0.00In the Money	---In the Money	1In the Money
APAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.14Out of the Money	40Out of the Money	6Out of the Money	Filter Table By Strike Price of$35.50	APAIn the Money	$7.65In the Money	$8.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$36.00	APAIn the Money	$7.35In the Money	$8.50In the Money	$4.84In the Money	$0.00In the Money	---In the Money	1In the Money
APAOut of the Money	---Out of the Money	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.50	APAIn the Money	$8.55In the Money	$10.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$37.00	APAIn the Money	$9.15In the Money	$10.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$2.33Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	APAIn the Money	$9.15In the Money	$9.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$2.13Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$38.00	APAIn the Money	$10.00In the Money	$11.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$1.95Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	APAIn the Money	$9.90In the Money	$10.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$39.00	APAIn the Money	$10.60In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	APAIn the Money	$11.65In the Money	$12.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$40.00	APAIn the Money	$11.90In the Money	$12.40In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
APAOut of the Money	---Out of the Money	$1.98Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	APAIn the Money	$12.00In the Money	$13.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$2.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	APAIn the Money	$12.70In the Money	$13.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APAOut of the Money	---Out of the Money	$0.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	APAIn the Money	$14.15In the Money	$14.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

APA Corp (US)
NASDAQ:APAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 09, 2024)

Put Options (expires Friday August 09, 2024)