Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2024-03-27 3:54PM EDT | 130.00 | 112.60 | 102.40 | 111.00 | 0.00 | - | 2 | 1 | 0.00% |
| APD240621C00140000 | 2023-12-13 12:35PM EDT | 140.00 | 127.50 | 121.00 | 130.80 | 0.00 | - | 6 | 0 | 140.04% |
| APD240621C00150000 | 2024-02-12 11:36AM EDT | 150.00 | 71.30 | 95.40 | 103.20 | 0.00 | - | - | 2 | 0.00% |
| APD240621C00160000 | 2023-11-10 11:44AM EDT | 160.00 | 108.60 | 100.30 | 109.50 | 0.00 | - | - | 0 | 88.57% |
| APD240621C00170000 | 2024-05-06 2:46PM EDT | 170.00 | 77.09 | 91.30 | 99.50 | 0.00 | - | - | 3 | 93.16% |
| APD240621C00190000 | 2024-04-19 3:48PM EDT | 190.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD240621C00195000 | 2024-04-25 12:42PM EDT | 195.00 | 42.50 | 66.50 | 74.50 | 0.00 | - | 1 | 5 | 69.70% |
| APD240621C00200000 | 2024-04-22 12:04PM EDT | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD240621C00210000 | 2024-05-22 3:32PM EDT | 210.00 | 55.00 | 51.50 | 59.70 | 0.00 | - | 1 | 24 | 56.81% |
| APD240621C00220000 | 2024-05-24 9:38AM EDT | 220.00 | 45.00 | 41.80 | 49.70 | +1.15 | +2.62% | 1 | 182 | 77.65% |
| APD240621C00230000 | 2024-05-17 2:27PM EDT | 230.00 | 30.80 | 33.10 | 39.70 | 0.00 | - | 2 | 706 | 65.15% |
| APD240621C00240000 | 2024-05-23 2:58PM EDT | 240.00 | 23.80 | 21.90 | 26.90 | 0.00 | - | 12 | 530 | 38.03% |
| APD240621C00250000 | 2024-05-24 2:57PM EDT | 250.00 | 17.25 | 16.00 | 17.80 | +1.80 | +11.65% | 4 | 2,665 | 31.37% |
| APD240621C00260000 | 2024-05-24 3:44PM EDT | 260.00 | 8.55 | 7.80 | 8.50 | +1.25 | +17.12% | 12 | 1,937 | 21.17% |
| APD240621C00270000 | 2024-05-24 3:54PM EDT | 270.00 | 2.95 | 2.85 | 3.20 | +0.40 | +15.69% | 14 | 1,805 | 19.25% |
| APD240621C00280000 | 2024-05-24 3:19PM EDT | 280.00 | 0.90 | 0.70 | 0.90 | +0.15 | +20.00% | 154 | 507 | 18.87% |
| APD240621C00290000 | 2024-05-24 12:49PM EDT | 290.00 | 0.25 | 0.10 | 0.35 | +0.10 | +66.67% | 18 | 245 | 21.22% |
| APD240621C00300000 | 2024-05-23 3:14PM EDT | 300.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 14 | 321 | 23.54% |
| APD240621C00310000 | 2024-05-22 10:38AM EDT | 310.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 196 | 51.29% |
| APD240621C00320000 | 2024-05-24 12:49PM EDT | 320.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 297 | 58.13% |
| APD240621C00330000 | 2024-05-07 10:40AM EDT | 330.00 | 0.10 | 0.00 | 4.60 | 0.00 | - | 3 | 30 | 63.79% |
| APD240621C00340000 | 2024-05-24 9:30AM EDT | 340.00 | 0.14 | 0.00 | 0.25 | -0.01 | -6.67% | 1 | 50 | 45.26% |
| APD240621C00350000 | 2024-05-20 3:09PM EDT | 350.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 76.29% |
| APD240621C00360000 | 2024-04-17 12:10PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 61 | 50.10% |
| APD240621C00370000 | 2023-11-17 3:38PM EDT | 370.00 | 0.36 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 75.76% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 91.93% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 92.72% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 76.27% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 91.26% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 114.11% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 105.62% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00120000 | 2024-02-15 12:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APD240621P00130000 | 2024-03-01 2:27PM EDT | 130.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 167.72% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 133.30% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 141.33% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 152.20% |
| APD240621P00160000 | 2024-02-15 12:02PM EDT | 160.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 126.34% |
| APD240621P00165000 | 2024-05-13 10:47AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 74.80% |
| APD240621P00170000 | 2024-05-20 10:44AM EDT | 170.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 49 | 70.51% |
| APD240621P00175000 | 2024-05-23 9:31AM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 55.47% |
| APD240621P00180000 | 2024-05-23 9:31AM EDT | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 128 | 63.77% |
| APD240621P00185000 | 2024-05-09 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 68.26% |
| APD240621P00190000 | 2024-05-24 12:10PM EDT | 190.00 | 0.05 | 0.00 | 0.15 | -0.03 | -37.50% | 5 | 154 | 50.98% |
| APD240621P00195000 | 2024-05-21 1:10PM EDT | 195.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 262 | 52.93% |
| APD240621P00200000 | 2024-05-20 9:30AM EDT | 200.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 2,183 | 54.59% |
| APD240621P00210000 | 2024-05-21 1:31PM EDT | 210.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 341 | 46.39% |
| APD240621P00220000 | 2024-05-24 2:26PM EDT | 220.00 | 0.30 | 0.05 | 0.25 | +0.20 | +200.00% | 1 | 1,167 | 36.18% |
| APD240621P00230000 | 2024-05-24 3:52PM EDT | 230.00 | 0.15 | 0.05 | 0.25 | -0.03 | -16.67% | 1 | 566 | 28.71% |
| APD240621P00240000 | 2024-05-24 2:46PM EDT | 240.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 399 | 23.41% |
| APD240621P00250000 | 2024-05-24 3:50PM EDT | 250.00 | 0.75 | 0.70 | 0.85 | -0.45 | -37.50% | 6 | 484 | 18.93% |
| APD240621P00260000 | 2024-05-24 2:50PM EDT | 260.00 | 2.25 | 2.55 | 2.80 | -1.35 | -37.50% | 14 | 796 | 17.02% |
| APD240621P00270000 | 2024-05-24 3:58PM EDT | 270.00 | 7.60 | 7.30 | 7.70 | +0.20 | +2.70% | 4 | 50 | 15.82% |
| APD240621P00280000 | 2024-02-05 10:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| APD240621P00290000 | 2024-05-20 1:40PM EDT | 290.00 | 26.00 | 21.30 | 29.40 | 0.00 | - | 1 | 1 | 43.85% |
| APD240621P00300000 | 2024-01-03 11:50AM EDT | 300.00 | 33.60 | 38.50 | 47.20 | 0.00 | - | 1 | 54 | 68.29% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 54.15% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 65.45% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 157.19% |
| APD240621P00340000 | 2023-09-12 1:27PM EDT | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 9:34AM EDT | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| APD240621P00440000 | 2024-03-21 12:22PM EDT | 440.00 | 203.29 | 204.00 | 213.00 | 0.00 | - | - | 0 | 268.37% |
© 2024 Yahoo. All rights reserved.