Bulletin
Investor Alert

APA Corp.

NAS: APA

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
APA Corp.

After Hours

 --Quotes are delayed by 20 min

May 27, 2022, 7:59 p.m.

APA
/zigman2/quotes/200648444/composite

$

48.00

Change

+0.38 +0.80%

Volume

Volume 92,954

Quotes are delayed by 20 min

/zigman2/quotes/200648444/composite

Previous close

$ 45.84

$ 47.62

Change

+1.78 +3.88%

Day low

Day high

$45.52

$47.64

Open

52 week low

52 week high

$15.55

$47.64

Open

OPTION CHAIN FOR APA CORP.

In-the-money

June, 2022 Options

Hide
CALLS PUTS
Expires June 3, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 14.70 0.00 0.00 22.30 22.70 1.00 25.00 quote 0.03 0.00 0.00 0.00 0.01 1.00
quote 15.50 0.00 0.00 18.35 18.70 1.00 29.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 17.95 18.20 29.50 quote 0.03 0.00 0.00 0.00 0.01 1.00
quote 0.00 0.00 0.00 17.25 17.70 30.00 quote 0.02 0.00 0.00 0.01 0.02 66.00
quote 14.30 0.00 0.00 16.95 17.20 6.00 30.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 16.40 16.70 31.00 quote 0.02 0.00 0.00 0.00 0.03 10.00
quote 0.00 0.00 0.00 15.85 16.20 31.50 quote 0.00 0.00 0.00 0.00 0.03
quote 10.95 0.00 0.00 15.35 15.70 14.00 32.00 quote 0.02 -0.04 5.00 0.00 0.02 730.00
quote 13.15 0.00 1.00 14.95 15.20 32.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 14.40 14.70 33.00 quote 0.04 0.00 0.00 0.00 0.11 27.00
quote 0.00 0.00 0.00 13.95 14.20 33.50 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 13.45 13.70 34.00 quote 0.10 0.00 0.00 0.00 0.11 11.00
quote 0.00 0.00 0.00 12.95 13.20 34.50 quote 0.00 0.00 0.00 0.01 0.03
quote 12.00 0.40 25.00 12.45 12.70 30.00 35.00 quote 0.03 -0.02 5.00 0.00 0.03 48.00
quote 0.00 0.00 0.00 11.95 12.20 35.50 quote 0.15 0.00 0.00 0.01 0.03 10.00
quote 10.42 -0.06 10.00 11.45 11.75 20.00 36.00 quote 0.11 0.00 0.00 0.00 0.06 46.00
quote 0.00 0.00 0.00 11.00 11.25 36.50 quote 0.00 0.00 0.00 0.02 0.04
quote 6.16 0.00 0.00 10.45 10.75 3.00 37.00 quote 0.03 -0.04 66.00 0.00 0.04 130.00
quote 8.17 -0.08 1.00 10.00 10.25 7.00 37.50 quote 1.14 0.00 0.00 0.03 0.05 1.00
quote 8.15 0.00 0.00 9.50 9.75 77.00 38.00 quote 0.06 -0.02 1.00 0.04 0.05 41.00
quote 5.00 0.00 0.00 9.00 9.25 39.00 38.50 quote 0.06 -0.02 4.00 0.04 0.05 11.00
quote 4.90 0.00 0.00 8.55 8.75 65.00 39.00 quote 0.05 -0.05 32.00 0.04 0.06 109.00
quote 4.85 0.00 0.00 8.00 8.25 12.00 39.50 quote 0.10 -0.04 1.00 0.05 0.06 328.00
quote 7.44 1.36 8.00 7.55 7.75 63.00 40.00 quote 0.12 -0.03 18.00 0.06 0.07 172.00
quote 5.95 1.30 4.00 7.05 7.25 47.00 40.50 quote 0.10 -0.33 2.00 0.07 0.08 59.00
quote 5.04 -0.36 1.00 6.55 6.80 78.00 41.00 quote 0.10 -0.12 10.00 0.08 0.10 219.00
quote 4.95 0.00 0.00 6.05 6.30 43.00 41.50 quote 0.10 -0.13 2.00 0.10 0.11 121.00
quote 5.75 1.46 14.00 5.65 5.85 203.00 42.00 quote 0.15 -0.19 81.00 0.08 0.16 108.00
quote 5.21 1.14 39.00 5.10 5.35 62.00 42.50 quote 0.17 -0.19 78.00 0.14 0.16 63.00
quote 4.00 0.53 45.00 4.70 4.85 82.00 43.00 quote 0.20 -0.28 66.00 0.16 0.20 223.00
quote 4.23 1.35 50.00 4.25 4.40 146.00 43.50 quote 0.25 -0.23 93.00 0.21 0.24 21.00
quote 3.80 1.13 20.00 3.80 3.95 150.00 44.00 quote 0.31 -0.39 60.00 0.24 0.29 256.00
quote 3.26 0.58 12.00 3.40 3.65 31.00 44.50 quote 0.37 -0.40 228.00 0.33 0.37 174.00
quote 2.84 0.74 57.00 2.93 3.10 258.00 45.00 quote 0.46 -0.55 185.00 0.37 0.45 128.00
quote 2.43 0.73 179.00 2.59 2.73 91.00 45.50 quote 0.52 -0.45 37.00 0.46 0.56 9.00
quote 2.23 0.88 304.00 2.22 2.31 372.00 46.00 quote 0.65 -0.60 142.00 0.61 0.75 57.00
quote 1.83 0.67 73.00 1.87 2.00 66.00 46.50 quote 0.90 -0.72 29.00 0.74 0.87 9.00
quote 1.56 0.59 273.00 1.53 1.66 1,032 47.00 quote 1.06 -0.96 78.00 0.92 1.05 24.00
quote 1.32 0.47 167.00 1.26 1.42 303.00 47.50 quote 1.29 -1.10 46.00 1.18 1.29 2.00
47.62 Current price as of 5/27/2022 04:00:00 PM
quote 1.04 0.36 689.00 1.01 1.17 75.00 48.00 quote 1.54 -0.99 24.00 1.38 1.61 12.00
quote 0.79 0.08 68.00 0.81 0.92 11.00 48.50 quote 0.00 0.00 0.00 1.67 1.84
quote 0.58 0.07 599.00 0.65 2.37 70.00 49.00 quote 2.20 -0.90 12.00 1.96 2.13 11.00
quote 0.51 0.05 171.00 0.50 0.60 12.00 49.50 quote 0.00 0.00 0.00 2.35 2.50
quote 0.40 0.18 68.00 0.38 0.53 49.00 50.00 quote 2.88 -1.02 5.00 2.65 2.87 1.00
quote 0.19 0.05 36.00 0.19 0.24 32.00 51.00 quote 3.85 -1.00 10.00 3.50 3.70 8.00
quote 0.11 -0.04 15.00 0.10 0.13 29.00 52.00 quote 0.00 0.00 0.00 4.30 4.60
quote 0.07 0.00 0.00 0.05 0.10 24.00 53.00 quote 0.00 0.00 0.00 5.30 5.65
quote 0.02 -0.03 2.00 0.01 0.04 9.00 54.00 quote 0.00 0.00 0.00 6.20 6.50
quote 0.05 0.00 0.00 0.00 0.05 10.00 55.00 quote 12.50 0.00 0.00 7.25 7.60
quote 0.03 0.00 0.00 0.00 0.18 1.00 60.00 quote 13.85 0.00 0.00 12.10 12.60 1.00
quote 0.02 -0.08 10.00 0.00 0.05 10.00 65.00 quote 0.00 0.00 0.00 17.10 17.80
CALLS PUTS
Expires June 10, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.30 22.85 25.00 quote 0.15 0.00 0.00 0.00 0.04 7.00
quote 0.00 0.00 0.00 17.15 17.80 30.00 quote 0.04 -0.08 10.00 0.00 0.07 71.00
quote 0.00 0.00 0.00 15.40 15.75 32.00 quote 0.16 0.00 0.00 0.01 0.06 1,006
quote 0.00 0.00 0.00 14.45 14.80 33.00 quote 0.55 0.00 0.00 0.00 0.12 21.00
quote 0.00 0.00 0.00 13.45 13.80 34.00 quote 0.73 0.00 0.00 0.03 0.09 16.00
quote 0.00 0.00 0.00 12.50 12.80 35.00 quote 0.06 -0.14 6.00 0.04 0.09 32.00
quote 0.00 0.00 0.00 12.00 12.30 35.50 quote 0.00 0.00 0.00 0.06 0.10
quote 0.00 0.00 0.00 11.55 11.80 36.00 quote 0.09 -0.16 7.00 0.03 0.11 39.00
quote 0.00 0.00 0.00 11.10 11.30 36.50 quote 0.00 0.00 0.00 0.10 0.12
quote 0.00 0.00 0.00 10.55 10.90 37.00 quote 0.11 -0.06 40.00 0.05 0.14 1,034
quote 0.00 0.00 0.00 10.10 10.35 37.50 quote 0.54 0.00 0.00 0.07 0.16 5.00
quote 8.97 0.00 0.00 9.60 9.85 91.00 38.00 quote 0.16 -0.47 1.00 0.14 0.16 81.00
quote 0.00 0.00 0.00 9.15 9.40 38.50 quote 0.00 0.00 0.00 0.13 0.18
quote 8.33 3.08 23.00 8.65 8.90 22.00 39.00 quote 0.30 0.00 0.00 0.18 0.22 17.00
quote 0.00 0.00 0.00 8.20 8.45 39.50 quote 0.39 0.00 0.00 0.20 0.23 2.00
quote 7.65 0.52 10.00 7.75 7.95 65.00 40.00 quote 0.24 -0.20 2.00 0.20 0.26 23.00
quote 0.00 0.00 0.00 7.25 7.50 40.50 quote 0.37 0.00 10.00 0.26 0.30
quote 3.90 0.00 0.00 6.80 7.00 11.00 41.00 quote 0.32 -0.28 7.00 0.27 0.34 25.00
quote 5.12 0.00 1.00 6.35 6.55 41.50 quote 1.28 0.00 0.00 0.34 0.39 5.00
quote 5.80 1.07 5.00 5.95 6.10 55.00 42.00 quote 0.44 -0.25 15.00 0.39 0.45 25.00
quote 3.70 0.00 0.00 5.45 5.70 1.00 42.50 quote 0.45 -0.43 10.00 0.46 0.48 42.00
quote 4.98 0.75 2.00 5.10 5.25 26.00 43.00 quote 0.93 0.00 0.00 0.53 0.56 20.00
quote 3.34 1.09 1.00 4.65 4.85 3.00 43.50 quote 2.31 0.00 0.00 0.57 0.64 1.00
quote 2.92 -0.53 10.00 4.25 4.45 40.00 44.00 quote 0.75 -0.40 6.00 0.67 0.75 19.00
quote 3.90 1.00 20.00 3.85 4.05 22.00 44.50 quote 0.87 -1.03 2.00 0.81 0.88 16.00
quote 3.39 0.89 15.00 3.50 3.65 182.00 45.00 quote 1.05 -0.62 1.00 0.96 1.02 6.00
quote 3.20 1.66 2.00 3.15 3.30 1.00 45.50 quote 1.14 -0.44 7.00 1.04 1.16 1.00
quote 2.88 0.84 31.00 2.83 2.96 65.00 46.00 quote 1.35 -0.59 31.00 1.21 1.32 25.00
quote 2.38 0.44 10.00 2.47 2.64 1.00 46.50 quote 1.52 0.00 26.00 1.42 1.51
quote 2.25 0.78 46.00 2.20 2.34 130.00 47.00 quote 1.75 -2.35 125.00 1.57 1.74 11.00
47.62 Current price as of 5/27/2022 04:00:00 PM
quote 1.67 0.35 157.00 1.69 1.83 172.00 48.00 quote 2.25 0.00 2.00 2.07 2.19
quote 1.30 0.18 10.00 1.32 1.40 19.00 49.00 quote 0.00 0.00 0.00 2.62 2.83
quote 0.91 0.19 58.00 0.93 1.04 1,237 50.00 quote 3.45 -0.70 10.00 3.25 3.45 2.00
quote 0.54 -0.05 2.00 0.67 0.77 20.00 51.00 quote 0.00 0.00 0.00 3.95 4.15
quote 0.44 -0.02 201.00 0.46 0.60 31.00 52.00 quote 0.00 0.00 0.00 4.75 4.95
quote 0.27 -0.02 1.00 0.27 0.46 5.00 53.00 quote 0.00 0.00 0.00 5.60 5.80
quote 0.00 0.00 0.00 0.20 0.26 54.00 quote 0.00 0.00 0.00 6.50 6.70
quote 0.14 0.00 0.00 0.14 0.17 4.00 55.00 quote 0.00 0.00 0.00 7.40 7.65
quote 0.00 0.00 0.00 0.00 0.08 60.00 quote 0.00 0.00 0.00 12.25 12.65
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.65 0.00 0.00 27.45 27.75 4.00 20.00 quote 0.04 0.00 0.00 0.00 0.03 235.00
quote 20.50 0.00 0.00 24.95 25.20 2.00 22.50 quote 0.05 0.00 0.00 0.00 0.03 235.00
quote 16.00 0.00 0.00 22.40 22.70 17.00 25.00 quote 0.02 -0.06 75.00 0.01 0.03 55.00
quote 17.55 0.00 0.00 20.00 20.30 24.00 27.50 quote 0.02 -0.06 18.00 0.02 0.03 147.00
quote 13.51 0.00 0.00 17.55 17.75 30.00 30.00 quote 0.05 -0.03 59.00 0.04 0.06 2,887
quote 11.30 0.00 0.00 15.60 15.80 3.00 32.00 quote 0.13 0.00 0.00 0.08 0.09 35.00
quote 13.55 1.58 3.00 15.10 15.30 53.00 32.50 quote 0.09 -0.04 9.00 0.08 0.10 500.00
quote 0.00 0.00 0.00 14.60 14.80 33.00 quote 0.37 0.00 0.00 0.08 0.12 1.00
quote 0.00 0.00 0.00 13.55 13.90 34.00 quote 0.42 0.00 0.00 0.08 0.15 8.00
quote 11.50 0.00 0.00 12.65 12.90 414.00 35.00 quote 0.17 -0.07 139.00 0.16 0.17 2,195
quote 8.90 0.00 0.00 12.15 12.40 4.00 35.50 quote 0.24 0.00 0.00 0.12 0.20 1.00
quote 10.30 0.00 0.00 11.70 11.90 2.00 36.00 quote 0.30 0.00 0.00 0.15 0.21 10.00
quote 10.42 0.00 0.00 11.20 11.45 16.00 36.50 quote 0.00 0.00 0.00 0.22 0.23
quote 9.70 2.30 8.00 10.75 10.95 20.00 37.00 quote 0.32 -0.05 10.00 0.21 0.26 17.00
quote 10.00 1.32 20.00 10.35 10.50 480.00 37.50 quote 0.29 -0.11 34.00 0.24 0.29 556.00
quote 9.30 0.65 46.00 9.85 10.00 8.00 38.00 quote 0.38 -0.51 3.00 0.30 0.32 8.00
quote 8.15 0.00 0.00 9.35 9.55 7.00 38.50 quote 0.84 0.00 0.00 0.30 0.36 1.00
quote 8.05 0.00 0.00 8.85 9.10 4.00 39.00 quote 0.59 0.00 0.00 0.36 0.40 32.00
quote 5.60 0.00 0.00 8.40 8.65 1.00 39.50 quote 0.68 0.00 0.00 0.41 0.45 62.00
quote 8.00 1.10 12.00 8.00 8.20 1,222 40.00 quote 0.48 -0.27 22.00 0.42 0.49 2,010
quote 5.95 0.00 0.00 7.55 7.75 12.00 40.50 quote 0.83 0.00 0.00 0.51 0.55 25.00
quote 6.35 0.00 0.00 7.15 7.30 7.00 41.00 quote 0.60 -0.36 14.00 0.51 0.60 16.00
quote 6.63 0.98 2.00 6.70 6.85 21.00 41.50 quote 0.72 -0.23 3.00 0.63 0.67 10.00
quote 6.12 1.04 3.00 6.25 6.45 27.00 42.00 quote 0.84 -0.22 1.00 0.66 0.75 10.00
quote 5.90 1.17 128.00 5.90 6.05 1,619 42.50 quote 0.84 -0.40 29.00 0.80 0.85 1,183
quote 4.10 0.00 0.00 5.45 5.65 48.00 43.00 quote 0.96 -0.46 4.00 0.90 0.95 27.00
quote 4.43 0.00 0.00 5.05 5.25 36.00 43.50 quote 1.05 -0.29 13.00 0.98 1.06 35.00
quote 4.65 0.55 8.00 4.70 4.85 47.00 44.00 quote 1.25 -0.45 1.00 1.13 1.18 45.00
quote 3.15 -0.55 79.00 4.35 4.50 42.00 44.50 quote 1.66 -0.06 1.00 1.26 1.32 74.00
quote 4.02 0.87 433.00 4.00 4.15 3,174 45.00 quote 1.46 -0.58 186.00 1.35 1.47 961.00
quote 3.66 0.58 1.00 3.65 3.80 25.00 45.50 quote 1.64 -0.47 7.00 1.53 1.63 72.00
quote 3.13 0.46 37.00 3.35 3.45 128.00 46.00 quote 1.83 -0.48 2.00 1.74 1.81 67.00
quote 3.05 0.68 44.00 2.98 3.15 74.00 46.50 quote 1.97 -0.57 74.00 1.90 1.99 64.00
quote 2.80 0.75 32.00 2.74 2.83 116.00 47.00 quote 2.19 -0.61 41.00 2.06 2.22 28.00
quote 2.50 0.50 238.00 2.46 2.57 1,373 47.50 quote 2.49 -0.81 15.00 2.37 2.45 150.00
47.62 Current price as of 5/27/2022 04:00:00 PM
quote 2.21 0.56 90.00 2.24 2.35 82.00 48.00 quote 2.71 -0.69 1.00 2.57 2.74 11.00
quote 1.77 0.44 100.00 1.78 1.88 56.00 49.00 quote 4.40 0.40 9.00 3.15 3.25 6.00
quote 1.43 0.38 294.00 1.44 1.51 5,607 50.00 quote 4.02 -1.08 6.00 3.75 3.90 51.00
quote 1.08 0.23 53.00 1.12 1.19 117.00 51.00 quote 5.25 0.00 0.00 4.45 4.60 21.00
quote 0.78 0.18 59.00 0.75 0.82 1,214 52.50 quote 8.05 0.00 0.00 5.55 5.70 9.00
quote 0.40 0.08 48.00 0.37 0.42 697.00 55.00 quote 8.55 0.00 0.00 7.70 7.85 30.00
quote 0.09 0.05 10.00 0.07 0.12 154.00 60.00 quote 16.71 0.00 0.00 12.30 12.55 34.00
quote 0.04 0.00 0.00 0.00 0.08 35.00 65.00 quote 0.00 0.00 0.00 17.30 17.45
CALLS PUTS
Expires June 24, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 16.30 0.00 0.00 22.30 23.05 1.00 25.00 quote 0.07 0.00 0.00 0.00 0.35 6.00
quote 13.90 0.00 0.00 17.35 17.90 2.00 30.00 quote 0.27 0.00 0.00 0.00 0.15 48.00
quote 0.00 0.00 0.00 15.50 15.95 32.00 quote 0.25 0.00 0.00 0.09 0.38 37.00
quote 0.00 0.00 0.00 14.60 15.00 33.00 quote 0.40 0.00 0.00 0.13 0.57 9.00
quote 7.40 0.00 0.00 12.35 14.05 1.00 34.00 quote 0.50 0.00 0.00 0.13 0.60 10.00
quote 0.00 0.00 0.00 12.70 13.05 35.00 quote 0.24 -0.40 1.00 0.22 0.27 48.00
quote 0.00 0.00 0.00 11.70 12.10 36.00 quote 1.06 0.00 0.00 0.22 0.34 28.00
quote 4.25 0.00 0.00 10.80 11.15 1.00 37.00 quote 0.36 -0.64 46.00 0.31 0.39 8.00
quote 9.90 4.70 2.00 9.80 10.25 1.00 38.00 quote 1.16 0.00 0.00 0.40 0.47 8.00
quote 4.61 0.00 0.00 9.00 9.25 8.00 39.00 quote 1.05 0.00 0.00 0.49 0.57 9.00
quote 4.50 0.00 0.00 8.10 8.40 7.00 40.00 quote 0.68 -0.23 14.00 0.65 0.68 47.00
quote 5.95 0.00 13.00 7.25 7.50 84.00 41.00 quote 1.62 0.00 0.00 0.71 0.83 68.00
quote 6.50 1.15 42.00 6.35 6.70 86.00 42.00 quote 1.01 -0.80 48.00 0.92 1.01 25.00
quote 5.35 0.35 1.00 5.65 5.95 37.00 43.00 quote 1.25 -1.02 4.00 1.16 1.25 27.00
quote 3.90 0.00 0.00 4.95 5.25 20.00 44.00 quote 3.28 0.00 0.00 1.42 1.50 1.00
quote 4.10 0.48 16.00 4.25 4.50 32.00 45.00 quote 1.82 -1.11 3.00 1.67 1.81 12.00
quote 3.61 0.71 6.00 3.65 3.85 71.00 46.00 quote 0.00 0.00 0.00 2.09 2.21
quote 2.78 0.38 1.00 3.05 3.30 108.00 47.00 quote 2.65 -0.80 2.00 2.40 2.63 4.00
47.62 Current price as of 5/27/2022 04:00:00 PM
quote 2.68 0.65 5.00 2.54 2.76 72.00 48.00 quote 0.00 0.00 0.00 2.97 3.10
quote 2.10 0.31 1.00 2.13 2.38 58.00 49.00 quote 0.00 0.00 0.00 3.50 3.65
quote 1.84 0.42 50.00 1.68 1.93 47.00 50.00 quote 0.00 0.00 0.00 4.05 4.30
quote 1.15 0.00 0.00 1.41 1.61 266.00 51.00 quote 0.00 0.00 0.00 4.70 4.95
quote 1.08 0.13 16.00 1.11 1.28 34.00 52.00 quote 0.00 0.00 0.00 5.40 5.70
quote 0.55 0.00 0.00 0.90 1.04 3.00 53.00 quote 0.00 0.00 0.00 6.20 6.45
quote 0.49 0.00 0.00 0.73 0.83 6.00 54.00 quote 0.00 0.00 0.00 7.00 7.25
quote 0.56 0.00 0.00 0.56 0.68 9.00 55.00 quote 0.00 0.00 0.00 7.85 8.10
quote 0.16 0.00 0.00 0.14 0.22 10.00 60.00 quote 0.00 0.00 0.00 12.30 12.65

July, 2022 Options

Show

October, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.