Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241018C00170000 | 2024-08-16 10:50AM EDT | 170.00 | 105.50 | 112.70 | 116.50 | 0.00 | - | 2 | 2 | 0.00% |
| APD241018C00175000 | 2024-08-16 1:51PM EDT | 175.00 | 103.80 | 107.70 | 111.50 | 0.00 | - | 2 | 1 | 0.00% |
| APD241018C00180000 | 2024-08-16 1:52PM EDT | 180.00 | 98.90 | 103.50 | 106.60 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00185000 | 2024-08-16 1:53PM EDT | 185.00 | 93.60 | 97.60 | 101.50 | 0.00 | - | 2 | 1 | 0.00% |
| APD241018C00190000 | 2024-08-16 1:54PM EDT | 190.00 | 86.85 | 92.30 | 96.50 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00195000 | 2024-08-16 1:55PM EDT | 195.00 | 82.18 | 87.70 | 91.60 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00200000 | 2024-08-16 1:56PM EDT | 200.00 | 78.70 | 82.30 | 86.60 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00210000 | 2024-09-20 1:29PM EDT | 210.00 | 78.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD241018C00230000 | 2024-10-07 2:07PM EDT | 230.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD241018C00250000 | 2024-09-27 3:00PM EDT | 250.00 | 50.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD241018C00260000 | 2024-09-20 3:04PM EDT | 260.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00270000 | 2024-10-07 2:34PM EDT | 270.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD241018C00280000 | 2024-10-07 2:34PM EDT | 280.00 | 31.17 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APD241018C00290000 | 2024-10-14 3:17PM EDT | 290.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APD241018C00300000 | 2024-10-14 12:26PM EDT | 300.00 | 19.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| APD241018C00310000 | 2024-10-14 1:31PM EDT | 310.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| APD241018C00320000 | 2024-10-14 3:54PM EDT | 320.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| APD241018C00330000 | 2024-10-14 3:27PM EDT | 330.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| APD241018C00340000 | 2024-10-10 12:08PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD241018C00350000 | 2024-09-23 9:46AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241018P00170000 | 2024-08-23 9:30AM EDT | 170.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 292.58% |
| APD241018P00180000 | 2024-08-19 12:27PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 281.84% |
| APD241018P00190000 | 2024-09-16 10:33AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APD241018P00200000 | 2024-10-07 10:43AM EDT | 200.00 | 1.30 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APD241018P00210000 | 2024-09-30 9:46AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APD241018P00220000 | 2024-09-25 3:04PM EDT | 220.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APD241018P00230000 | 2024-09-17 1:19PM EDT | 230.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APD241018P00240000 | 2024-09-11 12:40PM EDT | 240.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 107.42% |
| APD241018P00250000 | 2024-10-07 12:08PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| APD241018P00260000 | 2024-10-11 2:04PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APD241018P00270000 | 2024-10-14 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD241018P00280000 | 2024-10-10 1:48PM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| APD241018P00290000 | 2024-10-14 1:51PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APD241018P00300000 | 2024-10-14 3:24PM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| APD241018P00310000 | 2024-10-14 3:42PM EDT | 310.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| APD241018P00320000 | 2024-10-14 11:41AM EDT | 320.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| APD241018P00330000 | 2024-10-11 12:06PM EDT | 330.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APD241018P00340000 | 2024-10-10 1:39PM EDT | 340.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.