Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920C00170000 | 2024-02-06 12:59PM EDT | 170.00 | 50.55 | 74.00 | 82.00 | 0.00 | - | - | 16 | 70.65% |
| APD240920C00180000 | 2024-04-10 11:30AM EDT | 180.00 | 60.49 | 57.90 | 63.60 | 0.00 | - | 1 | 1 | 51.13% |
| APD240920C00195000 | 2024-02-05 2:20PM EDT | 195.00 | 36.70 | 52.20 | 56.00 | 0.00 | - | - | 1 | 53.77% |
| APD240920C00200000 | 2024-04-30 1:38PM EDT | 200.00 | 40.01 | 40.90 | 42.50 | -5.17 | -11.44% | 2 | 10 | 35.02% |
| APD240920C00210000 | 2024-04-10 11:39AM EDT | 210.00 | 35.50 | 32.80 | 34.80 | 0.00 | - | 1 | 131 | 33.64% |
| APD240920C00220000 | 2024-04-26 3:00PM EDT | 220.00 | 21.50 | 25.90 | 27.30 | -6.40 | -22.94% | 1 | 373 | 31.47% |
| APD240920C00230000 | 2024-04-30 3:00PM EDT | 230.00 | 19.00 | 19.40 | 20.50 | -3.02 | -13.71% | 7 | 117 | 29.38% |
| APD240920C00240000 | 2024-04-30 11:52AM EDT | 240.00 | 11.80 | 14.10 | 14.50 | -4.80 | -28.92% | 11 | 205 | 27.28% |
| APD240920C00250000 | 2024-04-30 12:49PM EDT | 250.00 | 8.29 | 9.70 | 10.10 | -3.71 | -30.92% | 29 | 657 | 26.31% |
| APD240920C00260000 | 2024-04-30 3:20PM EDT | 260.00 | 6.70 | 6.40 | 6.90 | -1.80 | -21.18% | 77 | 575 | 25.82% |
| APD240920C00270000 | 2024-04-30 3:24PM EDT | 270.00 | 4.10 | 2.40 | 4.60 | -1.80 | -30.51% | 20 | 372 | 25.51% |
| APD240920C00280000 | 2024-04-29 2:52PM EDT | 280.00 | 3.96 | 2.60 | 3.00 | 0.00 | - | 6 | 216 | 25.33% |
| APD240920C00290000 | 2024-04-30 9:52AM EDT | 290.00 | 1.40 | 1.60 | 1.85 | -1.35 | -49.09% | 1 | 48 | 24.98% |
| APD240920C00300000 | 2024-04-26 3:50PM EDT | 300.00 | 1.80 | 0.95 | 1.20 | 0.00 | - | 1 | 45 | 25.14% |
| APD240920C00310000 | 2024-04-08 12:03PM EDT | 310.00 | 1.45 | 0.30 | 2.05 | 0.00 | - | 100 | 78 | 31.37% |
| APD240920C00320000 | 2024-04-26 3:41PM EDT | 320.00 | 0.80 | 0.20 | 1.55 | 0.00 | - | 1 | 31 | 31.84% |
| APD240920C00330000 | 2024-04-01 12:21PM EDT | 330.00 | 0.90 | 0.10 | 1.15 | 0.00 | - | 1 | 3 | 32.14% |
| APD240920C00380000 | 2024-02-05 10:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00130000 | 2024-04-18 9:30AM EDT | 130.00 | 0.30 | 0.20 | 0.75 | 0.00 | - | 4 | 15 | 52.00% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 50.46% |
| APD240920P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| APD240920P00155000 | 2024-03-01 2:06PM EDT | 155.00 | 0.82 | 0.30 | 4.30 | 0.00 | - | 3 | 10 | 58.36% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 42.51% |
| APD240920P00165000 | 2024-02-29 10:46AM EDT | 165.00 | 1.22 | 0.40 | 4.50 | 0.00 | - | 1 | 25 | 52.43% |
| APD240920P00170000 | 2024-04-16 10:02AM EDT | 170.00 | 1.78 | 0.40 | 1.75 | 0.00 | - | 1 | 25 | 37.62% |
| APD240920P00175000 | 2024-04-29 1:12PM EDT | 175.00 | 1.30 | 0.70 | 1.10 | 0.00 | - | 101 | 73 | 31.34% |
| APD240920P00180000 | 2024-04-22 12:54PM EDT | 180.00 | 2.05 | 1.00 | 1.40 | 0.00 | - | 3 | 1,015 | 30.63% |
| APD240920P00185000 | 2024-04-29 2:46PM EDT | 185.00 | 1.90 | 1.25 | 1.65 | 0.00 | - | 1 | 28 | 29.37% |
| APD240920P00190000 | 2024-04-30 11:34AM EDT | 190.00 | 2.05 | 1.60 | 1.85 | -1.35 | -39.71% | 1 | 1,523 | 27.74% |
| APD240920P00195000 | 2024-04-30 10:54AM EDT | 195.00 | 2.50 | 2.10 | 2.30 | -0.15 | -5.66% | 1 | 170 | 26.89% |
| APD240920P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 3.30 | 2.65 | 2.95 | -0.20 | -5.71% | 8 | 282 | 26.38% |
| APD240920P00210000 | 2024-04-30 10:26AM EDT | 210.00 | 5.10 | 3.50 | 4.60 | -0.30 | -5.56% | 4 | 246 | 25.10% |
| APD240920P00220000 | 2024-04-30 11:21AM EDT | 220.00 | 7.90 | 6.60 | 7.10 | -0.10 | -1.25% | 27 | 192 | 24.09% |
| APD240920P00230000 | 2024-04-30 3:16PM EDT | 230.00 | 10.60 | 10.10 | 10.60 | -1.10 | -9.40% | 44 | 259 | 23.19% |
| APD240920P00240000 | 2024-04-30 10:50AM EDT | 240.00 | 17.10 | 14.60 | 15.20 | +0.90 | +5.56% | 4 | 465 | 22.30% |
| APD240920P00250000 | 2024-04-30 9:51AM EDT | 250.00 | 22.43 | 18.60 | 23.90 | -0.87 | -3.73% | 10 | 82 | 26.57% |
| APD240920P00260000 | 2024-04-22 3:38PM EDT | 260.00 | 31.00 | 26.80 | 28.00 | 0.00 | - | 1 | 61 | 20.71% |
| APD240920P00270000 | 2024-04-18 11:20AM EDT | 270.00 | 41.69 | 34.20 | 37.40 | 0.00 | - | 1 | 31 | 23.56% |
| APD240920P00280000 | 2024-02-07 2:09PM EDT | 280.00 | 65.87 | 40.80 | 44.40 | 0.00 | - | - | 1 | 17.49% |
| APD240920P00290000 | 2024-04-26 9:45AM EDT | 290.00 | 53.30 | 49.00 | 58.00 | 0.00 | - | 10 | 10 | 32.32% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 40.14% |
© 2024 Yahoo. All rights reserved.