Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 112.00 | 121.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 0.00% |
| APD250117C00150000 | 2024-06-05 11:42AM EDT | 150.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 0.00% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| APD250117C00180000 | 2024-06-07 11:28AM EDT | 180.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 75.40 | 82.90 | 0.00 | - | 2 | 26 | 43.99% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| APD250117C00200000 | 2024-06-03 9:51AM EDT | 200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| APD250117C00210000 | 2024-06-21 2:42PM EDT | 210.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| APD250117C00220000 | 2024-06-03 3:13PM EDT | 220.00 | 56.84 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| APD250117C00230000 | 2024-06-17 9:51AM EDT | 230.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| APD250117C00240000 | 2024-06-25 10:13AM EDT | 240.00 | 38.45 | 0.00 | 0.00 | -6.30 | -14.08% | 1 | 142 | 0.00% |
| APD250117C00250000 | 2024-06-21 3:08PM EDT | 250.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 3 | 595 | 0.00% |
| APD250117C00260000 | 2024-06-24 9:54AM EDT | 260.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 641 | 0.00% |
| APD250117C00270000 | 2024-06-21 2:55PM EDT | 270.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 20 | 536 | 0.39% |
| APD250117C00280000 | 2024-06-25 2:59PM EDT | 280.00 | 14.20 | 0.00 | 0.00 | -3.30 | -18.86% | 4 | 384 | 1.56% |
| APD250117C00290000 | 2024-06-25 11:56AM EDT | 290.00 | 10.50 | 0.00 | 0.00 | -1.80 | -14.63% | 27 | 342 | 3.13% |
| APD250117C00300000 | 2024-06-25 3:51PM EDT | 300.00 | 7.60 | 0.00 | 0.00 | -1.40 | -15.56% | 45 | 347 | 3.13% |
| APD250117C00310000 | 2024-06-25 11:39AM EDT | 310.00 | 5.47 | 0.00 | 0.00 | -1.13 | -17.12% | 2 | 237 | 3.13% |
| APD250117C00320000 | 2024-06-24 1:47PM EDT | 320.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 29 | 179 | 6.25% |
| APD250117C00330000 | 2024-06-25 12:05PM EDT | 330.00 | 2.77 | 0.00 | 0.00 | -0.93 | -25.14% | 1 | 56 | 6.25% |
| APD250117C00340000 | 2024-06-25 10:25AM EDT | 340.00 | 2.10 | 0.00 | 0.00 | -0.53 | -20.15% | 3 | 30 | 6.25% |
| APD250117C00350000 | 2024-06-25 10:25AM EDT | 350.00 | 1.50 | 0.00 | 0.00 | -2.20 | -59.46% | 210 | 311 | 6.25% |
| APD250117C00360000 | 2024-06-25 2:13PM EDT | 360.00 | 1.10 | 0.00 | 0.00 | -1.60 | -59.26% | 4 | 12 | 6.25% |
| APD250117C00370000 | 2024-06-13 1:40PM EDT | 370.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| APD250117C00380000 | 2024-05-21 9:42AM EDT | 380.00 | 0.50 | 0.20 | 0.00 | 0.00 | - | 17 | 175 | 12.50% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 43.74% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 42.56% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 46.12% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 30.20% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 31.46% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 31.86% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 43.04% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 40.69% |
| APD250117C00470000 | 2024-06-06 3:41PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 248 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 50.98% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 56.32% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 15 | 50.22% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 56.92% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.10 | 4.50 | 0.00 | - | 2 | 60 | 56.78% |
| APD250117P00145000 | 2024-06-17 9:30AM EDT | 145.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| APD250117P00150000 | 2024-06-06 9:30AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 127 | 172 | 12.50% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.05 | 1.00 | 0.00 | - | 1 | 10 | 41.28% |
| APD250117P00160000 | 2024-05-28 3:25PM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 12.50% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.25 | 0.65 | 0.00 | - | 5 | 45 | 34.36% |
| APD250117P00170000 | 2024-06-07 11:06AM EDT | 170.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 12.50% |
| APD250117P00175000 | 2024-06-03 2:35PM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 12.50% |
| APD250117P00180000 | 2024-05-20 10:24AM EDT | 180.00 | 0.96 | 0.30 | 1.80 | 0.00 | - | 1 | 152 | 35.58% |
| APD250117P00185000 | 2024-05-15 3:34PM EDT | 185.00 | 1.97 | 0.65 | 5.10 | 0.00 | - | 25 | 171 | 44.59% |
| APD250117P00190000 | 2024-06-11 11:16AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 156 | 12.50% |
| APD250117P00195000 | 2024-06-13 12:04PM EDT | 195.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| APD250117P00200000 | 2024-06-24 10:04AM EDT | 200.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 6.25% |
| APD250117P00210000 | 2024-06-25 3:50PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | +0.25 | +11.63% | 2 | 296 | 6.25% |
| APD250117P00220000 | 2024-06-13 3:30PM EDT | 220.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 259 | 6.25% |
| APD250117P00230000 | 2024-06-21 3:10PM EDT | 230.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,105 | 3.13% |
| APD250117P00240000 | 2024-06-25 2:58PM EDT | 240.00 | 7.10 | 0.00 | 0.00 | +2.43 | +52.03% | 21 | 514 | 3.13% |
| APD250117P00250000 | 2024-06-12 11:41AM EDT | 250.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 1.56% |
| APD250117P00260000 | 2024-06-24 9:40AM EDT | 260.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.78% |
| APD250117P00270000 | 2024-06-24 10:21AM EDT | 270.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 28 | 364 | 0.00% |
| APD250117P00280000 | 2024-05-10 3:41PM EDT | 280.00 | 34.10 | 17.60 | 19.70 | 0.00 | - | 29 | 121 | 14.87% |
| APD250117P00290000 | 2024-06-25 12:44PM EDT | 290.00 | 31.40 | 0.00 | 0.00 | -10.40 | -24.88% | 42 | 93 | 0.00% |
| APD250117P00300000 | 2024-06-10 3:42PM EDT | 300.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 62.98% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 65.30% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 35.38% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 92.80 | 102.00 | 0.00 | - | - | 0 | 42.26% |
© 2024 Yahoo. All rights reserved.