Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517C00170000 | 2024-04-01 10:26AM EDT | 170.00 | 74.50 | 62.10 | 72.00 | 0.00 | - | - | 3 | 87.30% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-04-30 10:16AM EDT | 200.00 | 30.62 | 32.30 | 41.90 | -8.20 | -21.12% | 3 | 3 | 50.93% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 24.70 | 30.90 | 0.00 | - | 2 | 2 | 70.70% |
| APD240517C00220000 | 2024-04-30 1:06PM EDT | 220.00 | 14.60 | 16.40 | 19.30 | -6.51 | -30.84% | 56 | 22 | 43.70% |
| APD240517C00230000 | 2024-04-30 12:47PM EDT | 230.00 | 6.20 | 8.60 | 9.50 | -7.57 | -54.97% | 114 | 569 | 28.02% |
| APD240517C00240000 | 2024-04-30 3:14PM EDT | 240.00 | 2.95 | 3.00 | 3.30 | -5.03 | -63.03% | 609 | 1,485 | 23.29% |
| APD240517C00250000 | 2024-04-30 1:24PM EDT | 250.00 | 0.64 | 0.70 | 1.10 | -3.59 | -84.87% | 171 | 1,393 | 25.01% |
| APD240517C00260000 | 2024-04-30 3:15PM EDT | 260.00 | 0.23 | 0.15 | 0.75 | -1.72 | -88.21% | 20 | 1,627 | 32.20% |
| APD240517C00270000 | 2024-04-30 3:58PM EDT | 270.00 | 0.15 | 0.05 | 0.15 | -0.75 | -83.33% | 10 | 160 | 30.23% |
| APD240517C00280000 | 2024-04-30 2:21PM EDT | 280.00 | 0.11 | 0.00 | 0.25 | -0.29 | -72.50% | 17 | 102 | 40.09% |
| APD240517C00290000 | 2024-04-30 9:44AM EDT | 290.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 20 | 31 | 40.92% |
| APD240517C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.97% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517P00125000 | 2024-04-01 9:57AM EDT | 125.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 5 | 136.04% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 4 | 163.28% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 3.40 | 0.00 | - | - | 1 | 145.70% |
| APD240517P00155000 | 2024-04-29 3:28PM EDT | 155.00 | 0.01 | 0.00 | 2.60 | 0.00 | - | 21 | 22 | 121.53% |
| APD240517P00170000 | 2024-04-22 3:37PM EDT | 170.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.17% |
| APD240517P00175000 | 2024-04-29 3:39PM EDT | 175.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | 11 | 16 | 92.07% |
| APD240517P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 61 | 52 | 85.08% |
| APD240517P00185000 | 2024-04-16 11:56AM EDT | 185.00 | 1.52 | 0.00 | 0.15 | 0.00 | - | - | 1 | 52.15% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.00 | 0.55 | 0.00 | - | 31 | 63 | 51.95% |
| APD240517P00195000 | 2024-04-30 2:03PM EDT | 195.00 | 0.05 | 0.05 | 0.15 | -0.35 | -87.50% | 4 | 58 | 42.29% |
| APD240517P00200000 | 2024-04-30 11:28AM EDT | 200.00 | 0.17 | 0.05 | 0.20 | -0.33 | -66.00% | 5 | 127 | 39.21% |
| APD240517P00210000 | 2024-04-30 3:45PM EDT | 210.00 | 0.18 | 0.15 | 1.05 | -0.79 | -81.44% | 44 | 324 | 42.41% |
| APD240517P00220000 | 2024-04-30 3:48PM EDT | 220.00 | 0.45 | 0.05 | 0.55 | -2.05 | -82.00% | 483 | 4,030 | 24.56% |
| APD240517P00230000 | 2024-04-30 3:40PM EDT | 230.00 | 2.00 | 1.75 | 2.05 | -3.06 | -60.47% | 267 | 1,333 | 21.95% |
| APD240517P00240000 | 2024-04-30 12:42PM EDT | 240.00 | 8.95 | 6.00 | 6.40 | -0.75 | -7.73% | 69 | 964 | 20.51% |
| APD240517P00250000 | 2024-04-30 9:53AM EDT | 250.00 | 18.65 | 12.40 | 14.90 | +2.15 | +13.03% | 5 | 165 | 26.09% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 21.00 | 25.90 | 0.00 | - | 1 | 6 | 44.96% |
| APD240517P00270000 | 2024-04-25 2:30PM EDT | 270.00 | 35.00 | 29.00 | 38.00 | 0.00 | - | - | 2 | 70.52% |
© 2024 Yahoo. All rights reserved.