Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116C00120000 | 2024-04-19 2:43PM EDT | 120.00 | 116.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD260116C00150000 | 2024-05-03 3:40PM EDT | 150.00 | 102.12 | 116.00 | 126.00 | 0.00 | - | 10 | 10 | 45.34% |
| APD260116C00160000 | 2024-05-03 3:40PM EDT | 160.00 | 94.12 | 107.00 | 115.80 | 0.00 | - | 10 | 10 | 41.08% |
| APD260116C00200000 | 2024-03-14 1:30PM EDT | 200.00 | 64.60 | 53.60 | 59.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD260116C00210000 | 2024-04-18 2:48PM EDT | 210.00 | 50.10 | 68.20 | 72.90 | 0.00 | - | 6 | 8 | 32.02% |
| APD260116C00220000 | 2024-06-12 10:02AM EDT | 220.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| APD260116C00230000 | 2024-06-17 10:21AM EDT | 230.00 | 61.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| APD260116C00240000 | 2024-06-21 2:46PM EDT | 240.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| APD260116C00250000 | 2024-05-20 11:32AM EDT | 250.00 | 46.27 | 47.30 | 55.80 | 0.00 | - | 2 | 7 | 36.59% |
| APD260116C00260000 | 2024-05-10 9:53AM EDT | 260.00 | 32.55 | 49.30 | 51.60 | 0.00 | - | 1 | 13 | 36.82% |
| APD260116C00270000 | 2024-06-14 10:48AM EDT | 270.00 | 43.59 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.20% |
| APD260116C00280000 | 2024-06-17 12:11PM EDT | 280.00 | 34.12 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.78% |
| APD260116C00290000 | 2024-06-07 10:48AM EDT | 290.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 1.56% |
| APD260116C00300000 | 2024-06-25 12:39PM EDT | 300.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| APD260116C00310000 | 2024-05-20 2:24PM EDT | 310.00 | 20.92 | 21.20 | 27.50 | 0.00 | - | 12 | 14 | 32.09% |
| APD260116C00320000 | 2024-05-20 1:26PM EDT | 320.00 | 17.60 | 17.30 | 21.80 | 0.00 | - | 4 | 5 | 29.76% |
| APD260116C00330000 | 2024-06-13 1:35PM EDT | 330.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| APD260116C00340000 | 2024-06-07 10:49AM EDT | 340.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| APD260116C00350000 | 2024-04-03 11:26AM EDT | 350.00 | 6.53 | 7.00 | 7.70 | 0.00 | - | 1 | 1 | 22.54% |
| APD260116C00360000 | 2024-06-25 12:09PM EDT | 360.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 6.25% |
| APD260116C00370000 | 2024-06-20 11:48AM EDT | 370.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116P00115000 | 2024-05-22 9:49AM EDT | 115.00 | 1.10 | 0.25 | 3.50 | 0.00 | - | 9 | 90 | 47.38% |
| APD260116P00120000 | 2024-04-30 9:55AM EDT | 120.00 | 2.40 | 0.10 | 3.80 | 0.00 | - | 1 | 20 | 46.22% |
| APD260116P00125000 | 2024-05-01 11:09AM EDT | 125.00 | 2.16 | 0.00 | 2.70 | 0.00 | - | 1 | 9 | 40.69% |
| APD260116P00130000 | 2024-03-25 3:08PM EDT | 130.00 | 3.27 | 1.60 | 3.70 | 0.00 | - | 1 | 26 | 41.94% |
| APD260116P00140000 | 2024-03-20 12:43PM EDT | 140.00 | 3.90 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 42.19% |
| APD260116P00145000 | 2024-06-17 12:52PM EDT | 145.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 12.50% |
| APD260116P00150000 | 2024-05-23 3:02PM EDT | 150.00 | 3.00 | 0.85 | 4.10 | 0.00 | - | 3 | 4 | 35.82% |
| APD260116P00155000 | 2024-05-02 3:50PM EDT | 155.00 | 4.90 | 2.00 | 3.30 | 0.00 | - | 8 | 5 | 32.25% |
| APD260116P00160000 | 2024-06-07 2:15PM EDT | 160.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| APD260116P00165000 | 2024-05-16 10:25AM EDT | 165.00 | 4.80 | 2.60 | 9.90 | 0.00 | - | 1 | 74 | 41.12% |
| APD260116P00170000 | 2024-06-20 10:01AM EDT | 170.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| APD260116P00175000 | 2024-05-06 1:35PM EDT | 175.00 | 7.20 | 3.80 | 4.70 | 0.00 | - | 4 | 4 | 29.10% |
| APD260116P00180000 | 2024-06-07 9:48AM EDT | 180.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| APD260116P00185000 | 2024-04-26 1:42PM EDT | 185.00 | 11.10 | 5.70 | 6.90 | 0.00 | - | 10 | 13 | 29.65% |
| APD260116P00190000 | 2024-04-05 11:37AM EDT | 190.00 | 12.70 | 9.90 | 10.60 | 0.00 | - | 1 | 6 | 33.10% |
| APD260116P00195000 | 2024-05-16 12:43PM EDT | 195.00 | 9.20 | 5.10 | 7.00 | 0.00 | - | 1 | 6 | 26.70% |
| APD260116P00200000 | 2024-06-07 3:35PM EDT | 200.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 6.25% |
| APD260116P00210000 | 2024-06-05 10:59AM EDT | 210.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| APD260116P00220000 | 2024-06-07 12:06PM EDT | 220.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 3.13% |
| APD260116P00230000 | 2024-06-18 11:10AM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 3.13% |
| APD260116P00240000 | 2024-05-23 12:11PM EDT | 240.00 | 19.10 | 12.60 | 16.50 | 0.00 | - | 1 | 18 | 22.24% |
| APD260116P00250000 | 2024-06-07 1:22PM EDT | 250.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 1.56% |
| APD260116P00260000 | 2024-05-20 1:27PM EDT | 260.00 | 26.70 | 18.90 | 23.80 | 0.00 | - | 1 | 3 | 20.78% |
| APD260116P00270000 | 2024-06-14 10:48AM EDT | 270.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| APD260116P00280000 | 2024-03-18 2:24PM EDT | 280.00 | 47.90 | 56.80 | 59.40 | 0.00 | - | 13 | 17 | 39.05% |
© 2024 Yahoo. All rights reserved.