Bulletin
Investor Alert

APA Corp.

NAS: APA

GO
/marketstate/country/us

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
Link to MarketWatch's Slice.