OPTION CHAIN FOR APA CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires April 6, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 13.90 | 0.00 | 1.00 | 13.95 | 14.15 | 1.00 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | |
| quote | 13.10 | 0.00 | 1.00 | 13.45 | 13.65 | 1.00 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | |
| quote | 12.85 | 0.20 | 3.00 | 12.95 | 13.15 | 6.00 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | |
| quote | 0.00 | 0.00 | 0.00 | 12.45 | 12.65 | 23.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.95 | 12.15 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.45 | 11.65 | 24.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 10.50 | 0.18 | 1.00 | 10.95 | 11.15 | 1.00 | 25.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.07 | |
| quote | 10.00 | 0.00 | 1.00 | 10.45 | 10.65 | 1.00 | 25.50 | quote | 0.02 | 0.00 | 24.00 | 0.00 | 0.04 | 24.00 |
| quote | 0.00 | 0.00 | 0.00 | 9.95 | 10.15 | 26.00 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.04 | 10.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.45 | 9.65 | 26.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 7.05 | 0.00 | 4.00 | 8.95 | 9.15 | 4.00 | 27.00 | quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.03 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 8.65 | 27.50 | quote | 0.02 | 0.00 | 10.00 | 0.00 | 0.03 | 10.00 | |
| quote | 7.90 | 0.00 | 1.00 | 8.00 | 8.15 | 28.00 | quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.03 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.45 | 7.65 | 28.50 | quote | 0.02 | -0.03 | 15.00 | 0.00 | 0.03 | 318.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.15 | 29.00 | quote | 1.03 | 0.00 | 0.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 6.65 | 29.50 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 | |
| quote | 4.30 | 0.00 | 0.00 | 6.00 | 6.15 | 8.00 | 30.00 | quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.03 | 34.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.50 | 5.70 | 30.50 | quote | 0.06 | 0.01 | 1.00 | 0.01 | 0.03 | 66.00 | |
| quote | 4.60 | -0.05 | 2.00 | 5.00 | 5.15 | 7.00 | 31.00 | quote | 0.02 | -0.05 | 6.00 | 0.01 | 0.03 | 73.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.50 | 4.70 | 31.50 | quote | 0.05 | -0.03 | 1.00 | 0.02 | 0.03 | 35.00 | |
| quote | 3.77 | 1.30 | 8.00 | 4.00 | 4.25 | 11.00 | 32.00 | quote | 0.06 | -0.04 | 1.00 | 0.03 | 0.04 | 110.00 |
| quote | 3.59 | 0.54 | 15.00 | 3.55 | 3.70 | 4.00 | 32.50 | quote | 0.12 | -0.01 | 10.00 | 0.04 | 0.05 | 391.00 |
| quote | 2.81 | -0.02 | 1.00 | 3.05 | 3.20 | 26.00 | 33.00 | quote | 0.08 | -0.08 | 494.00 | 0.06 | 0.07 | 584.00 |
| quote | 2.44 | 0.37 | 1.00 | 2.56 | 2.73 | 91.00 | 33.50 | quote | 0.12 | -0.15 | 8.00 | 0.09 | 0.11 | 51.00 |
| quote | 1.95 | 0.20 | 3.00 | 2.17 | 2.28 | 208.00 | 34.00 | quote | 0.18 | -0.16 | 20.00 | 0.14 | 0.16 | 540.00 |
| quote | 1.37 | -0.70 | 14.00 | 1.78 | 1.86 | 473.00 | 34.50 | quote | 0.25 | -0.17 | 105.00 | 0.23 | 0.25 | 282.00 |
| quote | 1.31 | 0.20 | 129.00 | 1.40 | 1.46 | 115.00 | 35.00 | quote | 0.37 | -0.34 | 37.00 | 0.33 | 0.36 | 276.00 |
| quote | 1.01 | 0.07 | 89.00 | 1.07 | 1.10 | 72.00 | 35.50 | quote | 0.54 | -0.33 | 98.00 | 0.48 | 0.51 | 259.00 |
| quote | 0.78 | 0.18 | 635.00 | 0.77 | 0.82 | 984.00 | 36.00 | quote | 0.76 | -0.36 | 102.00 | 0.68 | 0.72 | 162.00 |
| 36.06 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 0.54 | 0.13 | 98.00 | 0.54 | 0.57 | 144.00 | 36.50 | quote | 0.98 | -0.30 | 38.00 | 0.94 | 0.98 | 77.00 |
| quote | 0.36 | 0.07 | 209.00 | 0.35 | 0.37 | 139.00 | 37.00 | quote | 1.28 | -0.62 | 4.00 | 1.26 | 1.30 | 63.00 |
| quote | 0.21 | -0.10 | 85.00 | 0.22 | 0.25 | 340.00 | 37.50 | quote | 1.98 | 0.07 | 1.00 | 1.61 | 1.69 | 48.00 |
| quote | 0.14 | 0.01 | 137.00 | 0.13 | 0.16 | 104.00 | 38.00 | quote | 2.14 | -0.0100 | 7.00 | 1.96 | 2.11 | 169.00 |
| quote | 0.09 | -0.07 | 413.00 | 0.08 | 0.10 | 117.00 | 38.50 | quote | 2.82 | 0.00 | 3.00 | 2.44 | 2.61 | 3.00 |
| quote | 0.06 | 0.01 | 74.00 | 0.05 | 0.06 | 101.00 | 39.00 | quote | 3.15 | -1.77 | 3.00 | 2.91 | 3.05 | 137.00 |
| quote | 0.09 | -0.05 | 1.00 | 0.03 | 0.07 | 9.00 | 39.50 | quote | 3.85 | 0.00 | 4.00 | 3.40 | 3.55 | 4.00 |
| quote | 0.04 | -0.01 | 14.00 | 0.02 | 0.06 | 61.00 | 40.00 | quote | 4.45 | -0.73 | 1.00 | 3.90 | 4.05 | 64.00 |
| quote | 0.07 | 0.00 | 1.00 | 0.02 | 0.03 | 1.00 | 40.50 | quote | 4.60 | -1.53 | 1.00 | 4.40 | 4.55 | 4.00 |
| quote | 0.03 | -0.01 | 7.00 | 0.01 | 0.03 | 130.00 | 41.00 | quote | 4.12 | 0.00 | 0.00 | 4.90 | 5.10 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.03 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 5.55 | ||
| quote | 0.02 | -0.05 | 1.00 | 0.02 | 0.03 | 37.00 | 42.00 | quote | 7.96 | -1.02 | 1.00 | 5.90 | 6.05 | 5.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 6.55 | ||
| quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.02 | 83.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 6.90 | 7.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 7.40 | 7.60 | ||
| quote | 0.03 | 0.01 | 1.00 | 0.00 | 0.03 | 22.00 | 44.00 | quote | 9.60 | -1.60 | 1.00 | 7.90 | 8.05 | 30.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 58.00 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 8.40 | 8.60 | |
| quote | 0.05 | 0.00 | 0.00 | 0.01 | 0.03 | 32.00 | 45.00 | quote | 9.31 | 0.00 | 0.00 | 8.90 | 9.05 | 3.00 |
| quote | 0.02 | -0.01 | 1.00 | 0.00 | 0.03 | 37.00 | 46.00 | quote | 0.00 | 0.00 | 0.00 | 9.85 | 10.10 | |
| quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 47.00 | quote | 14.60 | 0.00 | 0.00 | 10.90 | 11.05 | 5.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 48.00 | quote | 13.55 | 0.00 | 0.00 | 11.90 | 12.05 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 49.00 | quote | 9.55 | 0.00 | 0.00 | 12.90 | 13.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 50.00 | quote | 13.70 | 0.00 | 0.00 | 13.90 | 14.10 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 18.90 | 19.05 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 14, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 14.25 | 22.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.50 | 13.70 | 22.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | ||
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 13.20 | 23.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.20 | 24.00 | quote | 0.02 | 0.00 | 30.00 | 0.00 | 0.03 | 30.00 | |
| quote | 9.00 | 0.00 | 0.00 | 11.00 | 11.20 | 3.00 | 25.00 | quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 12.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.30 | 26.00 | quote | 0.21 | -0.18 | 12.00 | 0.00 | 0.03 | 12.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.00 | 9.20 | 27.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.00 | 8.30 | 28.00 | quote | 0.03 | -0.05 | 1.00 | 0.01 | 0.03 | 56.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.50 | 7.70 | 28.50 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.03 | ||
| quote | 0.00 | 0.00 | 0.00 | 7.00 | 7.20 | 29.00 | quote | 0.27 | -0.04 | 1.00 | 0.02 | 0.04 | 9.00 | |
| quote | 0.00 | 0.00 | 0.00 | 6.55 | 6.80 | 29.50 | quote | 0.00 | 0.00 | 0.00 | 0.04 | 0.05 | ||
| quote | 5.85 | 0.78 | 2.00 | 6.05 | 6.25 | 27.00 | 30.00 | quote | 0.07 | -0.03 | 1.00 | 0.05 | 0.06 | 839.00 |
| quote | 0.00 | 0.00 | 0.00 | 5.60 | 5.75 | 30.50 | quote | 0.00 | 0.00 | 0.00 | 0.06 | 0.08 | ||
| quote | 3.95 | 0.24 | 50.00 | 5.10 | 5.25 | 53.00 | 31.00 | quote | 0.17 | -0.23 | 10.00 | 0.08 | 0.10 | 160.00 |
| quote | 4.25 | 0.00 | 3.00 | 4.65 | 4.80 | 31.50 | quote | 0.21 | 0.00 | 2.00 | 0.11 | 0.13 | 2.00 | |
| quote | 4.00 | 1.59 | 5.00 | 4.15 | 4.35 | 5.00 | 32.00 | quote | 0.22 | -0.29 | 3.00 | 0.14 | 0.16 | 73.00 |
| quote | 0.00 | 0.00 | 0.00 | 3.75 | 3.90 | 32.50 | quote | 0.00 | 0.00 | 0.00 | 0.19 | 0.21 | ||
| quote | 3.03 | -0.57 | 1.00 | 3.30 | 3.45 | 37.00 | 33.00 | quote | 0.45 | 0.03 | 1.00 | 0.23 | 0.28 | 50.00 |
| quote | 0.00 | 0.00 | 0.00 | 2.90 | 3.05 | 28.00 | 33.50 | quote | 0.50 | -0.10 | 5.00 | 0.32 | 0.36 | 25.00 |
| quote | 2.39 | 0.11 | 21.00 | 2.45 | 2.62 | 11.00 | 34.00 | quote | 0.45 | -0.17 | 73.00 | 0.42 | 0.45 | 159.00 |
| quote | 2.01 | 0.14 | 11.00 | 2.12 | 2.25 | 3.00 | 34.50 | quote | 0.00 | 0.00 | 0.00 | 0.54 | 0.58 | 2.00 |
| quote | 1.76 | 0.23 | 1.00 | 1.81 | 1.86 | 56.00 | 35.00 | quote | 0.94 | -0.07 | 1.00 | 0.69 | 0.73 | 20.00 |
| quote | 1.40 | -0.03 | 17.00 | 1.47 | 1.53 | 10.00 | 35.50 | quote | 1.10 | -0.07 | 136.00 | 0.87 | 0.91 | 6.00 |
| quote | 1.12 | 0.01 | 268.00 | 1.19 | 1.25 | 132.00 | 36.00 | quote | 1.17 | -0.17 | 171.00 | 1.09 | 1.13 | 27.00 |
| 36.06 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 0.91 | -0.39 | 45.00 | 0.95 | 1.00 | 10.00 | 36.50 | quote | 1.60 | -0.0100 | 2.00 | 1.34 | 1.38 | 1.00 |
| quote | 0.63 | -0.07 | 8.00 | 0.74 | 0.79 | 86.00 | 37.00 | quote | 1.63 | -1.17 | 26.00 | 1.63 | 1.67 | 27.00 |
| quote | 0.53 | 0.02 | 106.00 | 0.56 | 0.61 | 20.00 | 37.50 | quote | 2.12 | 0.11 | 7.00 | 1.94 | 2.04 | 2.00 |
| quote | 0.44 | -0.01 | 31.00 | 0.42 | 0.48 | 99.00 | 38.00 | quote | 2.54 | -1.08 | 3.00 | 2.25 | 2.41 | 40.00 |
| quote | 0.28 | -0.09 | 11.00 | 0.31 | 0.37 | 15.00 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 2.63 | 2.80 | |
| quote | 0.25 | -0.06 | 48.00 | 0.23 | 0.26 | 194.00 | 39.00 | quote | 4.37 | -0.42 | 2.00 | 3.05 | 3.20 | 55.00 |
| quote | 0.16 | -0.14 | 1.00 | 0.17 | 0.22 | 3.00 | 39.50 | quote | 0.00 | 0.00 | 0.00 | 3.50 | 3.65 | |
| quote | 0.11 | -0.07 | 11.00 | 0.12 | 0.16 | 58.00 | 40.00 | quote | 4.20 | 0.00 | 2.00 | 3.95 | 4.15 | 13.00 |
| quote | 0.11 | -0.03 | 6.00 | 0.06 | 0.08 | 65.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 4.90 | 5.10 | |
| quote | 0.03 | -0.03 | 1,000 | 0.03 | 0.05 | 68.00 | 42.00 | quote | 6.16 | -1.34 | 1.00 | 5.90 | 6.10 | 6.00 |
| quote | 0.11 | 0.04 | 10.00 | 0.02 | 0.05 | 48.00 | 43.00 | quote | 3.22 | 0.00 | 0.00 | 6.80 | 7.05 | 2.00 |
| quote | 0.07 | -0.05 | 1.00 | 0.00 | 0.03 | 15.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 7.85 | 8.05 | |
| quote | 0.05 | -0.05 | 6.00 | 0.00 | 0.03 | 67.00 | 45.00 | quote | 9.12 | -0.72 | 1.00 | 8.85 | 9.05 | 1.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.04 | 6.00 | 46.00 | quote | 10.24 | -2.85 | 2.00 | 9.85 | 10.05 | 1.00 |
| quote | 0.08 | 0.00 | 0.00 | 0.00 | 0.03 | 3.00 | 47.00 | quote | 12.15 | 0.43 | 1.00 | 10.85 | 11.05 | 1.00 |
| quote | 0.35 | 0.00 | 0.00 | 0.00 | 0.03 | 1.00 | 48.00 | quote | 16.39 | 0.00 | 0.00 | 11.85 | 12.10 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 49.00 | quote | 11.54 | 0.00 | 0.00 | 12.85 | 13.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 50.00 | quote | 10.00 | 0.00 | 0.00 | 13.85 | 14.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 18.85 | 19.05 | ||
| CALLS | PUTS | |||||||||||||
| Expires April 21, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 14.70 | 0.00 | 0.00 | 18.50 | 18.70 | 23.00 | 17.50 | quote | 0.03 | 0.00 | 38.00 | 0.00 | 0.03 | 503.00 |
| quote | 15.50 | 0.00 | 0.00 | 16.00 | 16.25 | 46.00 | 20.00 | quote | 0.01 | -0.01 | 2.00 | 0.00 | 0.03 | 106.00 |
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 14.20 | 22.00 | quote | 0.02 | -0.01 | 58.00 | 0.00 | 0.03 | 109.00 | |
| quote | 13.15 | 0.00 | 0.00 | 13.50 | 13.70 | 51.00 | 22.50 | quote | 0.02 | 0.00 | 2.00 | 0.01 | 0.03 | 181.00 |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 13.20 | 23.00 | quote | 0.10 | -0.03 | 1.00 | 0.00 | 0.03 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.20 | 24.00 | quote | 0.05 | -0.04 | 1.00 | 0.01 | 0.03 | 10.00 | |
| quote | 10.80 | 3.60 | 1.00 | 11.00 | 11.20 | 23.00 | 25.00 | quote | 0.03 | -0.02 | 2.00 | 0.02 | 0.03 | 455.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.20 | 26.00 | quote | 0.06 | 0.00 | 243.00 | 0.03 | 0.04 | 243.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.55 | 9.70 | 26.50 | quote | 0.05 | -0.33 | 213.00 | 0.03 | 0.05 | 432.00 | |
| quote | 6.30 | 0.00 | 0.00 | 9.05 | 9.25 | 4.00 | 27.00 | quote | 0.07 | 0.01 | 7.00 | 0.04 | 0.05 | 542.00 |
| quote | 6.00 | 0.00 | 0.00 | 8.55 | 8.75 | 79.00 | 27.50 | quote | 0.06 | -0.02 | 2.00 | 0.05 | 0.06 | 1,355 |
| quote | 5.55 | 0.00 | 0.00 | 8.05 | 8.25 | 3.00 | 28.00 | quote | 0.11 | -0.15 | 1.00 | 0.06 | 0.07 | 338.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.60 | 7.75 | 28.50 | quote | 0.24 | -0.07 | 1.00 | 0.07 | 0.09 | 57.00 | |
| quote | 5.90 | 0.00 | 6.00 | 7.10 | 7.25 | 6.00 | 29.00 | quote | 0.14 | -0.23 | 8.00 | 0.09 | 0.11 | 66.00 |
| quote | 5.45 | 1.15 | 4.00 | 6.65 | 6.80 | 2.00 | 29.50 | quote | 0.17 | -0.09 | 8.00 | 0.11 | 0.13 | 112.00 |
| quote | 6.50 | 0.30 | 3.00 | 6.15 | 6.30 | 261.00 | 30.00 | quote | 0.16 | -0.06 | 2,017 | 0.14 | 0.15 | 3,590 |
| quote | 4.25 | 0.80 | 3.00 | 5.70 | 5.85 | 77.00 | 30.50 | quote | 0.26 | -0.22 | 34.00 | 0.17 | 0.19 | 4,580 |
| quote | 3.80 | 0.15 | 1.00 | 5.20 | 5.35 | 6.00 | 31.00 | quote | 0.31 | -0.03 | 1.00 | 0.21 | 0.23 | 173.00 |
| quote | 3.50 | 0.00 | 35.00 | 4.80 | 4.90 | 191.00 | 31.50 | quote | 0.29 | -0.11 | 23.00 | 0.26 | 0.28 | 257.00 |
| quote | 3.90 | 0.45 | 8.00 | 4.35 | 4.45 | 52.00 | 32.00 | quote | 0.44 | -0.09 | 9.00 | 0.31 | 0.34 | 86.00 |
| quote | 3.87 | 0.13 | 9.00 | 3.90 | 4.10 | 1,692 | 32.50 | quote | 0.43 | -0.14 | 33.00 | 0.39 | 0.42 | 5,674 |
| quote | 3.15 | 0.05 | 1.00 | 3.50 | 3.60 | 124.00 | 33.00 | quote | 0.54 | -0.13 | 252.00 | 0.48 | 0.51 | 439.00 |
| quote | 2.73 | 0.24 | 6.00 | 3.10 | 3.20 | 65.00 | 33.50 | quote | 0.64 | -0.21 | 216.00 | 0.59 | 0.62 | 320.00 |
| quote | 2.60 | -0.27 | 1.00 | 2.71 | 2.86 | 200.00 | 34.00 | quote | 0.75 | -0.26 | 75.00 | 0.71 | 0.75 | 168.00 |
| quote | 2.30 | 0.23 | 4.00 | 2.36 | 2.43 | 224.00 | 34.50 | quote | 0.93 | -0.29 | 2.00 | 0.86 | 0.90 | 363.00 |
| quote | 1.96 | 0.29 | 222.00 | 2.03 | 2.10 | 1,827 | 35.00 | quote | 1.19 | -0.23 | 4.00 | 1.04 | 1.08 | 1,860 |
| quote | 1.75 | 0.25 | 32.00 | 1.73 | 1.78 | 231.00 | 35.50 | quote | 1.40 | -0.20 | 35.00 | 1.25 | 1.28 | 194.00 |
| quote | 1.47 | 0.01 | 53.00 | 1.45 | 1.50 | 462.00 | 36.00 | quote | 1.60 | -0.15 | 25.00 | 1.48 | 1.52 | 229.00 |
| 36.06 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 1.14 | -0.25 | 167.00 | 1.20 | 1.24 | 592.00 | 36.50 | quote | 1.90 | -0.13 | 11.00 | 1.74 | 1.79 | 82.00 |
| quote | 0.99 | 0.17 | 22.00 | 0.98 | 1.02 | 846.00 | 37.00 | quote | 2.15 | -0.23 | 3.00 | 2.02 | 2.08 | 58.00 |
| quote | 0.78 | 0.10 | 14.00 | 0.79 | 0.84 | 4,431 | 37.50 | quote | 2.50 | -0.45 | 3.00 | 2.34 | 2.44 | 2,809 |
| quote | 0.61 | 0.03 | 20.00 | 0.64 | 0.69 | 207.00 | 38.00 | quote | 3.10 | -0.14 | 2.00 | 2.66 | 2.75 | 15.00 |
| quote | 0.39 | 0.02 | 33.00 | 0.40 | 0.42 | 113.00 | 39.00 | quote | 5.70 | 1.30 | 12.00 | 3.40 | 3.55 | 8.00 |
| quote | 0.26 | 0.03 | 33.00 | 0.24 | 0.26 | 5,573 | 40.00 | quote | 4.55 | -0.46 | 1.00 | 4.25 | 4.40 | 1,933 |
| quote | 0.14 | -0.03 | 4.00 | 0.14 | 0.19 | 106.00 | 41.00 | quote | 5.15 | -1.57 | 9.00 | 5.15 | 5.35 | 9.00 |
| quote | 0.08 | -0.02 | 23.00 | 0.07 | 0.08 | 9,145 | 42.50 | quote | 6.70 | -0.15 | 17.00 | 6.60 | 6.75 | 6,983 |
| quote | 0.03 | -0.02 | 8.00 | 0.03 | 0.04 | 9,822 | 45.00 | quote | 9.30 | -0.15 | 5.00 | 9.05 | 9.25 | 2,229 |
| quote | 0.03 | -0.01 | 5.00 | 0.02 | 0.03 | 2,044 | 47.50 | quote | 12.20 | 0.70 | 1.00 | 11.50 | 11.70 | 377.00 |
| quote | 0.03 | 0.00 | 6.00 | 0.02 | 0.03 | 3,842 | 50.00 | quote | 15.10 | -0.10 | 1.00 | 14.00 | 14.20 | 3,858 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 783.00 | 52.50 | quote | 16.60 | -1.45 | 2.00 | 16.50 | 16.70 | 12.00 |
| quote | 0.02 | 0.00 | 5.00 | 0.00 | 0.03 | 3,340 | 55.00 | quote | 19.40 | -1.30 | 4.00 | 19.00 | 19.15 | 5.00 |
| quote | 0.02 | -0.01 | 2.00 | 0.00 | 0.03 | 4,245 | 57.50 | quote | 21.55 | -1.60 | 9.00 | 21.50 | 21.65 | 14.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 1,068 | 60.00 | quote | 19.40 | 0.00 | 0.00 | 23.95 | 24.15 | 32.00 |
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 302.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 28.90 | 29.15 | |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.01 | 267.00 | 70.00 | quote | 24.55 | 0.00 | 0.00 | 33.90 | 34.15 | 7.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.02 | 45.00 | 75.00 | quote | 31.60 | 0.00 | 0.00 | 38.90 | 39.15 | |
| CALLS | PUTS | |||||||||||||
| Expires April 28, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 14.00 | 14.25 | 22.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.08 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 13.00 | 13.30 | 23.00 | quote | 0.03 | -0.08 | 2.00 | 0.01 | 0.08 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.00 | 12.30 | 24.00 | quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.10 | ||
| quote | 7.70 | 0.00 | 0.00 | 11.00 | 11.30 | 8.00 | 25.00 | quote | 0.08 | -0.37 | 1.00 | 0.03 | 0.11 | 7.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.00 | 10.30 | 26.00 | quote | 0.38 | 0.00 | 0.00 | 0.05 | 0.12 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.05 | 9.30 | 27.00 | quote | 0.10 | -0.13 | 1,000 | 0.07 | 0.14 | 1,019 | |
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.35 | 28.00 | quote | 0.35 | 0.00 | 84.00 | 0.11 | 0.15 | 81.00 | |
| quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.30 | 29.00 | quote | 0.24 | -0.16 | 5.00 | 0.15 | 0.20 | 132.00 | |
| quote | 6.20 | 1.45 | 3.00 | 6.15 | 6.45 | 3.00 | 30.00 | quote | 0.27 | -0.08 | 1.00 | 0.23 | 0.28 | 78.00 |
| quote | 2.55 | 0.00 | 0.00 | 5.25 | 5.50 | 1.00 | 31.00 | quote | 0.44 | -0.12 | 8.00 | 0.32 | 0.38 | 137.00 |
| quote | 3.60 | 0.01 | 2.00 | 4.40 | 4.60 | 20.00 | 32.00 | quote | 0.65 | -0.04 | 1.00 | 0.46 | 0.52 | 27.00 |
| quote | 3.32 | -0.28 | 1.00 | 3.60 | 3.80 | 23.00 | 33.00 | quote | 0.72 | -0.22 | 9.00 | 0.67 | 0.73 | 96.00 |
| quote | 2.78 | 0.58 | 1.00 | 2.88 | 3.05 | 20.00 | 34.00 | quote | 1.03 | -0.22 | 1.00 | 0.91 | 1.00 | 57.00 |
| quote | 2.02 | -0.28 | 26.00 | 2.23 | 2.33 | 43.00 | 35.00 | quote | 1.30 | -0.29 | 5.00 | 1.28 | 1.34 | 88.00 |
| quote | 1.60 | 0.10 | 1.00 | 1.65 | 1.76 | 34.00 | 36.00 | quote | 1.75 | -0.33 | 94.00 | 1.72 | 1.80 | 32.00 |
| 36.06 | Current price as of 3/31/2023 04:00:00 PM | |||||||||||||
| quote | 1.07 | -0.28 | 1.00 | 1.20 | 1.29 | 106.00 | 37.00 | quote | 2.27 | -1.83 | 1.00 | 2.26 | 2.33 | 30.00 |
| quote | 0.84 | -0.25 | 605.00 | 0.86 | 0.92 | 105.00 | 38.00 | quote | 4.44 | 0.00 | 10.00 | 2.88 | 2.99 | 10.00 |
| quote | 0.52 | -0.19 | 5.00 | 0.56 | 0.65 | 93.00 | 39.00 | quote | 4.12 | -3.68 | 1.00 | 3.60 | 3.75 | 1.00 |
| quote | 0.40 | 0.03 | 2.00 | 0.38 | 0.45 | 136.00 | 40.00 | quote | 6.49 | 0.00 | 0.00 | 4.40 | 4.60 | 8.00 |
| quote | 0.25 | -0.14 | 2.00 | 0.25 | 0.31 | 71.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 5.25 | 5.45 | |
| quote | 0.17 | -0.10 | 1.00 | 0.16 | 0.20 | 51.00 | 42.00 | quote | 6.67 | -2.51 | 1.00 | 6.15 | 6.40 | 6.00 |
| quote | 0.23 | 0.00 | 0.00 | 0.10 | 0.14 | 55.00 | 43.00 | quote | 0.00 | 0.00 | 0.00 | 7.10 | 7.30 | |
| quote | 0.12 | -0.02 | 1.00 | 0.07 | 0.11 | 22.00 | 44.00 | quote | 0.00 | 0.00 | 0.00 | 8.05 | 8.25 | |
| quote | 0.06 | -0.08 | 15.00 | 0.04 | 0.09 | 66.00 | 45.00 | quote | 9.30 | -0.04 | 30.00 | 9.05 | 9.25 | 6.00 |
| quote | 0.07 | 0.02 | 5.00 | 0.03 | 0.11 | 14.00 | 46.00 | quote | 10.33 | -0.11 | 2.00 | 10.00 | 10.25 | 9.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.02 | 0.10 | 47.00 | quote | 11.95 | -0.20 | 1.00 | 11.00 | 11.25 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.01 | 0.09 | 48.00 | quote | 16.33 | 0.00 | 0.00 | 11.95 | 12.25 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.08 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 13.95 | 14.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 55.00 | quote | 23.35 | 0.00 | 0.00 | 18.95 | 19.20 | 18.00 | |
Show All |
