Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2024-03-27 3:54PM EDT | 130.00 | 112.60 | 102.40 | 111.00 | 0.00 | - | 2 | 1 | 76.66% |
| APD240621C00140000 | 2023-12-13 12:35PM EDT | 140.00 | 127.50 | 121.00 | 130.80 | 0.00 | - | 6 | 0 | 250.88% |
| APD240621C00150000 | 2024-02-12 11:36AM EDT | 150.00 | 71.30 | 95.40 | 103.20 | 0.00 | - | - | 2 | 152.57% |
| APD240621C00160000 | 2023-11-10 11:44AM EDT | 160.00 | 108.60 | 100.30 | 109.50 | 0.00 | - | - | 0 | 205.40% |
| APD240621C00190000 | 2024-04-19 3:48PM EDT | 190.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD240621C00195000 | 2024-04-25 12:42PM EDT | 195.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| APD240621C00200000 | 2024-04-22 12:04PM EDT | 200.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| APD240621C00210000 | 2024-04-30 9:35AM EDT | 210.00 | 25.68 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| APD240621C00220000 | 2024-04-24 11:32AM EDT | 220.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| APD240621C00230000 | 2024-04-30 3:47PM EDT | 230.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 24 | 698 | 0.00% |
| APD240621C00240000 | 2024-04-30 3:58PM EDT | 240.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 209 | 502 | 0.78% |
| APD240621C00250000 | 2024-04-30 3:15PM EDT | 250.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 85 | 2,566 | 3.13% |
| APD240621C00260000 | 2024-04-30 3:51PM EDT | 260.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 34 | 1,412 | 6.25% |
| APD240621C00270000 | 2024-04-30 12:19PM EDT | 270.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,560 | 6.25% |
| APD240621C00280000 | 2024-04-30 9:50AM EDT | 280.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 485 | 12.50% |
| APD240621C00290000 | 2024-04-22 3:07PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 12.50% |
| APD240621C00300000 | 2024-04-30 10:42AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 343 | 12.50% |
| APD240621C00310000 | 2024-04-18 2:03PM EDT | 310.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 12.50% |
| APD240621C00320000 | 2024-04-22 3:37PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 12.50% |
| APD240621C00330000 | 2024-04-12 3:05PM EDT | 330.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| APD240621C00340000 | 2024-03-01 3:12PM EDT | 340.00 | 0.15 | 0.05 | 3.90 | 0.00 | - | 3 | 50 | 64.03% |
| APD240621C00350000 | 2024-04-23 9:30AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| APD240621C00360000 | 2024-04-17 12:10PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 25.00% |
| APD240621C00370000 | 2023-11-17 3:38PM EDT | 370.00 | 0.36 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 68.46% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 81.34% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 80.58% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 66.26% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 78.22% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 96.45% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 89.04% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00120000 | 2024-02-15 12:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APD240621P00130000 | 2024-03-01 2:27PM EDT | 130.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 104.76% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 81.74% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 86.45% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 92.99% |
| APD240621P00160000 | 2024-02-15 12:02PM EDT | 160.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 74.52% |
| APD240621P00165000 | 2024-04-19 9:38AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| APD240621P00170000 | 2024-04-29 1:02PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| APD240621P00175000 | 2024-04-30 10:35AM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| APD240621P00180000 | 2024-04-30 9:32AM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| APD240621P00185000 | 2024-04-10 10:47AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| APD240621P00190000 | 2024-04-30 3:46PM EDT | 190.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 12.50% |
| APD240621P00195000 | 2024-04-30 3:46PM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 12.50% |
| APD240621P00200000 | 2024-04-30 3:41PM EDT | 200.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 2,193 | 12.50% |
| APD240621P00210000 | 2024-04-30 3:57PM EDT | 210.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 18 | 287 | 6.25% |
| APD240621P00220000 | 2024-04-30 3:37PM EDT | 220.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 303 | 1,166 | 3.13% |
| APD240621P00230000 | 2024-04-30 3:57PM EDT | 230.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 45 | 585 | 1.56% |
| APD240621P00240000 | 2024-04-30 2:14PM EDT | 240.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 229 | 380 | 0.00% |
| APD240621P00250000 | 2024-04-30 12:00PM EDT | 250.00 | 18.62 | 0.00 | 0.00 | 0.00 | - | 5 | 199 | 0.00% |
| APD240621P00260000 | 2024-04-26 1:00PM EDT | 260.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| APD240621P00270000 | 2024-04-26 1:04PM EDT | 270.00 | 35.53 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| APD240621P00280000 | 2024-02-05 10:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| APD240621P00290000 | 2024-04-17 1:42PM EDT | 290.00 | 60.30 | 0.00 | 0.00 | 0.00 | - | 38 | 9 | 0.00% |
| APD240621P00300000 | 2024-01-03 11:50AM EDT | 300.00 | 33.60 | 38.50 | 47.20 | 0.00 | - | 1 | 54 | 0.00% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 0.00% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 0.00% |
| APD240621P00340000 | 2023-09-12 1:27PM EDT | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 9:34AM EDT | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| APD240621P00440000 | 2024-03-21 12:22PM EDT | 440.00 | 203.29 | 204.00 | 213.00 | 0.00 | - | - | 0 | 115.83% |
© 2024 Yahoo. All rights reserved.