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 16, 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 | 139.00 | 149.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD260116C00125000 | 2024-07-23 9:46AM EDT | 125.00 | 127.00 | 148.00 | 153.00 | 0.00 | - | - | 3 | 0.00% |
| APD260116C00150000 | 2024-05-03 3:40PM EDT | 150.00 | 102.12 | 116.00 | 126.00 | 0.00 | - | 10 | 10 | 0.00% |
| APD260116C00160000 | 2024-05-03 3:40PM EDT | 160.00 | 94.12 | 107.00 | 115.80 | 0.00 | - | 10 | 10 | 0.00% |
| 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 | 0.00% |
| APD260116C00220000 | 2024-08-14 11:34AM EDT | 220.00 | 68.70 | 74.20 | 77.50 | 0.00 | - | 1 | 27 | 28.76% |
| APD260116C00230000 | 2024-07-02 3:57PM EDT | 230.00 | 45.50 | 71.40 | 75.50 | 0.00 | - | 4 | 17 | 34.17% |
| APD260116C00240000 | 2024-09-12 3:54PM EDT | 240.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD260116C00250000 | 2024-08-01 3:07PM EDT | 250.00 | 56.34 | 49.60 | 52.70 | 0.00 | - | 1 | 7 | 24.52% |
| APD260116C00260000 | 2024-09-05 2:26PM EDT | 260.00 | 43.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD260116C00270000 | 2024-09-13 10:33AM EDT | 270.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD260116C00280000 | 2024-09-12 9:30AM EDT | 280.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD260116C00290000 | 2024-09-16 11:01AM EDT | 290.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| APD260116C00300000 | 2024-09-16 11:08AM EDT | 300.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| APD260116C00310000 | 2024-09-16 11:03AM EDT | 310.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APD260116C00320000 | 2024-09-16 11:05AM EDT | 320.00 | 22.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APD260116C00330000 | 2024-08-06 2:00PM EDT | 330.00 | 19.80 | 14.90 | 16.70 | 0.00 | - | 16 | 17 | 23.86% |
| APD260116C00340000 | 2024-08-16 1:22PM EDT | 340.00 | 12.95 | 14.90 | 16.70 | 0.00 | - | 1 | 12 | 25.90% |
| APD260116C00350000 | 2024-08-08 10:54AM EDT | 350.00 | 13.80 | 9.20 | 11.10 | 0.00 | - | 8 | 10 | 22.93% |
| APD260116C00360000 | 2024-08-20 12:36PM EDT | 360.00 | 9.51 | 11.50 | 13.00 | 0.00 | - | 6 | 7 | 26.36% |
| APD260116C00370000 | 2024-06-20 11:48AM EDT | 370.00 | 9.10 | 4.60 | 8.00 | 0.00 | - | 2 | 4 | 23.13% |
| APD260116C00380000 | 2024-09-12 11:43AM EDT | 380.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APD260116C00410000 | 2024-08-01 11:24AM EDT | 410.00 | 7.87 | 2.80 | 6.50 | 0.00 | - | - | 1 | 26.72% |
| APD260116C00420000 | 2024-07-26 11:51AM EDT | 420.00 | 3.07 | 3.20 | 5.10 | 0.00 | - | 3 | 4 | 26.02% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD260116P00115000 | 2024-07-23 9:44AM EDT | 115.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 12.50% |
| APD260116P00120000 | 2024-09-18 10:15AM EDT | 120.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD260116P00125000 | 2024-08-01 10:37AM EDT | 125.00 | 0.99 | 0.45 | 2.50 | 0.00 | - | 1 | 9 | 46.33% |
| APD260116P00130000 | 2024-09-09 12:15PM EDT | 130.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD260116P00140000 | 2024-03-20 12:43PM EDT | 140.00 | 3.90 | 4.50 | 5.30 | 0.00 | - | 1 | 2 | 49.08% |
| APD260116P00145000 | 2024-06-17 12:52PM EDT | 145.00 | 1.90 | 0.35 | 3.00 | 0.00 | - | 4 | 8 | 40.72% |
| APD260116P00150000 | 2024-05-23 3:02PM EDT | 150.00 | 3.00 | 0.85 | 4.10 | 0.00 | - | 3 | 4 | 42.13% |
| APD260116P00155000 | 2024-05-02 3:50PM EDT | 155.00 | 4.90 | 2.00 | 3.30 | 0.00 | - | 8 | 5 | 38.20% |
| APD260116P00160000 | 2024-09-09 1:19PM EDT | 160.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD260116P00165000 | 2024-08-14 12:27PM EDT | 165.00 | 3.12 | 2.60 | 3.00 | 0.00 | - | 1 | 75 | 34.14% |
| APD260116P00170000 | 2024-09-11 1:44PM EDT | 170.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD260116P00175000 | 2024-07-25 1:14PM EDT | 175.00 | 4.80 | 3.60 | 4.30 | 0.00 | - | 1 | 5 | 34.21% |
| APD260116P00180000 | 2024-08-23 2:55PM EDT | 180.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| APD260116P00185000 | 2024-04-26 1:42PM EDT | 185.00 | 11.10 | 5.70 | 6.90 | 0.00 | - | 10 | 13 | 35.96% |
| APD260116P00190000 | 2024-09-03 12:26PM EDT | 190.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APD260116P00195000 | 2024-05-16 12:43PM EDT | 195.00 | 9.20 | 5.10 | 7.00 | 0.00 | - | 1 | 6 | 32.87% |
| APD260116P00200000 | 2024-08-07 9:37AM EDT | 200.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 6.25% |
| APD260116P00210000 | 2024-09-11 10:15AM EDT | 210.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD260116P00220000 | 2024-09-19 10:24AM EDT | 220.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD260116P00230000 | 2024-09-17 3:51PM EDT | 230.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APD260116P00240000 | 2024-09-09 1:19PM EDT | 240.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APD260116P00250000 | 2024-09-03 10:42AM EDT | 250.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APD260116P00260000 | 2024-08-29 11:28AM EDT | 260.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APD260116P00270000 | 2024-08-29 10:57AM EDT | 270.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| APD260116P00280000 | 2024-09-06 1:50PM EDT | 280.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| APD260116P00290000 | 2024-09-06 1:50PM EDT | 290.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD260116P00310000 | 2024-08-29 11:29AM EDT | 310.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.