Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 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 | 2024-09-13 1:26PM EDT | 145.00 | 141.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD250117C00150000 | 2024-06-05 11:42AM EDT | 150.00 | 121.00 | 103.00 | 107.50 | 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 | 2024-07-29 12:16PM EDT | 175.00 | 92.46 | 101.50 | 105.70 | 0.00 | - | 1 | 3 | 0.00% |
| APD250117C00180000 | 2024-06-07 11:28AM EDT | 180.00 | 101.85 | 74.50 | 79.10 | 0.00 | - | 2 | 11 | 0.00% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 77.60 | 86.00 | 0.00 | - | 5 | 11 | 0.00% |
| APD250117C00190000 | 2024-08-01 2:03PM EDT | 190.00 | 99.00 | 89.00 | 93.00 | 0.00 | - | 16 | 24 | 0.00% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| APD250117C00200000 | 2024-08-01 10:12AM EDT | 200.00 | 97.53 | 79.30 | 83.10 | 0.00 | - | 2 | 60 | 0.00% |
| APD250117C00210000 | 2024-08-08 3:00PM EDT | 210.00 | 72.87 | 60.00 | 63.00 | 0.00 | - | 2 | 50 | 0.00% |
| APD250117C00220000 | 2024-07-23 3:59PM EDT | 220.00 | 43.40 | 56.60 | 59.30 | 0.00 | - | 1 | 121 | 0.00% |
| APD250117C00230000 | 2024-09-12 10:20AM EDT | 230.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APD250117C00240000 | 2024-08-26 10:40AM EDT | 240.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00250000 | 2024-09-12 2:28PM EDT | 250.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APD250117C00260000 | 2024-09-18 2:03PM EDT | 260.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00270000 | 2024-09-19 2:31PM EDT | 270.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD250117C00280000 | 2024-09-18 10:02AM EDT | 280.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APD250117C00290000 | 2024-09-19 1:24PM EDT | 290.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.39% |
| APD250117C00300000 | 2024-09-19 1:52PM EDT | 300.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| APD250117C00310000 | 2024-09-19 3:21PM EDT | 310.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| APD250117C00320000 | 2024-09-19 2:32PM EDT | 320.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| APD250117C00330000 | 2024-09-19 12:47PM EDT | 330.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD250117C00340000 | 2024-08-29 3:31PM EDT | 340.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| APD250117C00350000 | 2024-08-07 3:12PM EDT | 350.00 | 2.30 | 0.25 | 1.05 | 0.00 | - | 1 | 288 | 22.06% |
| APD250117C00360000 | 2024-09-16 1:22PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00370000 | 2024-09-11 11:02AM EDT | 370.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00380000 | 2024-07-12 11:03AM EDT | 380.00 | 1.00 | 0.20 | 1.85 | 0.00 | - | 6 | 175 | 32.58% |
| APD250117C00390000 | 2024-08-16 9:48AM EDT | 390.00 | 1.10 | 0.10 | 2.40 | 0.00 | - | 4 | 60 | 36.96% |
| APD250117C00400000 | 2024-09-19 1:08PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD250117C00410000 | 2024-07-18 1:56PM EDT | 410.00 | 0.85 | 0.00 | 0.70 | 0.00 | - | 6 | 13 | 32.47% |
| APD250117C00420000 | 2024-07-16 11:24AM EDT | 420.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 34.62% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 35.50% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 49.52% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 36 | 56.69% |
| APD250117C00470000 | 2024-06-06 3:41PM EDT | 470.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 248 | 40.72% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00110000 | 2024-09-16 9:49AM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 71.68% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 0.00 | 0.00 | - | 1 | 5 | 56.74% |
| APD250117P00130000 | 2024-08-08 12:39PM EDT | 130.00 | 0.73 | 0.05 | 2.80 | 0.00 | - | 1 | 14 | 79.52% |
| APD250117P00135000 | 2024-09-17 11:05AM EDT | 135.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD250117P00140000 | 2024-08-06 1:20PM EDT | 140.00 | 0.48 | 0.30 | 0.65 | 0.00 | - | 10 | 58 | 60.50% |
| APD250117P00145000 | 2024-09-18 10:13AM EDT | 145.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD250117P00150000 | 2024-08-07 10:53AM EDT | 150.00 | 2.29 | 0.05 | 2.70 | 0.00 | - | 127 | 172 | 66.26% |
| APD250117P00155000 | 2024-08-02 10:48AM EDT | 155.00 | 0.70 | 0.00 | 2.65 | 0.00 | - | 7 | 10 | 62.89% |
| APD250117P00160000 | 2024-08-02 10:46AM EDT | 160.00 | 1.09 | 0.00 | 2.70 | 0.00 | - | 53 | 90 | 60.30% |
| APD250117P00165000 | 2024-07-26 12:12PM EDT | 165.00 | 0.90 | 0.15 | 1.95 | 0.00 | - | 1 | 45 | 54.86% |
| APD250117P00170000 | 2024-08-07 3:21PM EDT | 170.00 | 0.77 | 0.20 | 3.20 | 0.00 | - | 1 | 199 | 57.54% |
| APD250117P00175000 | 2024-09-17 3:15PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| APD250117P00180000 | 2024-08-22 11:05AM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00185000 | 2024-08-12 1:56PM EDT | 185.00 | 0.95 | 0.60 | 1.10 | 0.00 | - | 1 | 169 | 45.40% |
| APD250117P00190000 | 2024-08-12 1:56PM EDT | 190.00 | 1.10 | 0.30 | 1.20 | 0.00 | - | 1 | 155 | 43.82% |
| APD250117P00195000 | 2024-08-08 10:25AM EDT | 195.00 | 1.35 | 0.55 | 1.55 | 0.00 | - | 5 | 58 | 43.81% |
| APD250117P00200000 | 2024-08-28 11:50AM EDT | 200.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00210000 | 2024-09-16 3:54PM EDT | 210.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00220000 | 2024-09-19 3:56PM EDT | 220.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00230000 | 2024-09-19 3:29PM EDT | 230.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117P00240000 | 2024-09-19 3:29PM EDT | 240.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117P00250000 | 2024-09-16 10:46AM EDT | 250.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| APD250117P00260000 | 2024-09-19 10:12AM EDT | 260.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APD250117P00270000 | 2024-09-18 1:33PM EDT | 270.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| APD250117P00280000 | 2024-09-17 12:24PM EDT | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| APD250117P00290000 | 2024-09-18 1:33PM EDT | 290.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117P00300000 | 2024-08-29 1:46PM EDT | 300.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD250117P00310000 | 2024-08-05 1:04PM EDT | 310.00 | 36.40 | 36.60 | 40.20 | 0.00 | - | 8 | 8 | 40.56% |
| APD250117P00320000 | 2024-08-05 1:40PM EDT | 320.00 | 44.60 | 45.90 | 47.80 | 0.00 | - | 10 | 10 | 41.63% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.00 | 72.40 | 0.00 | - | 5 | 13 | 62.52% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 40.90% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 92.80 | 102.00 | 0.00 | - | - | 0 | 73.34% |
| APD250117P00440000 | 2024-08-01 9:31AM EDT | 440.00 | 149.10 | 159.30 | 163.10 | 0.00 | - | - | 0 | 66.47% |
© 2024 Yahoo. All rights reserved.