Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed 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 | 65.75% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 48.71% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 65.00% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 58.09% |
| APD250117C00150000 | 2024-03-14 2:56PM EDT | 150.00 | 99.00 | 81.00 | 90.30 | 0.00 | - | 1 | 6 | 44.71% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 50.97% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 53.96% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 50.65% |
| APD250117C00180000 | 2024-03-27 1:36PM EDT | 180.00 | 65.75 | 62.50 | 64.30 | 0.00 | - | 1 | 11 | 39.33% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 48.04% |
| APD250117C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| APD250117C00210000 | 2024-04-24 11:46AM EDT | 210.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD250117C00220000 | 2024-04-18 11:48AM EDT | 220.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD250117C00230000 | 2024-04-30 11:05AM EDT | 230.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD250117C00240000 | 2024-04-30 11:01AM EDT | 240.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.39% |
| APD250117C00250000 | 2024-04-30 3:57PM EDT | 250.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| APD250117C00260000 | 2024-04-30 2:43PM EDT | 260.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| APD250117C00270000 | 2024-04-29 12:23PM EDT | 270.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| APD250117C00280000 | 2024-04-29 1:07PM EDT | 280.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| APD250117C00290000 | 2024-04-25 1:39PM EDT | 290.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00300000 | 2024-04-30 11:30AM EDT | 300.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APD250117C00310000 | 2024-04-30 2:44PM EDT | 310.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00320000 | 2024-04-22 2:25PM EDT | 320.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00330000 | 2024-03-18 12:59PM EDT | 330.00 | 3.10 | 1.15 | 1.60 | 0.00 | - | 1 | 52 | 25.54% |
| APD250117C00340000 | 2024-04-15 9:52AM EDT | 340.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117C00350000 | 2024-04-10 12:41PM EDT | 350.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| APD250117C00360000 | 2024-04-02 10:41AM EDT | 360.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117C00370000 | 2024-04-03 2:26PM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117C00380000 | 2024-03-19 12:29PM EDT | 380.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 80 | 190 | 28.71% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 48.21% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 46.64% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 49.98% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 33.09% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 34.18% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 34.39% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 45.73% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 43.10% |
| APD250117C00470000 | 2024-04-09 10:29AM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 44.51% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 49.55% |
| APD250117P00130000 | 2024-02-09 2:58PM EDT | 130.00 | 1.15 | 0.30 | 1.80 | 0.00 | - | 1 | 15 | 45.85% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 50.66% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD250117P00145000 | 2024-04-25 10:03AM EDT | 145.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00155000 | 2024-04-15 3:36PM EDT | 155.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00160000 | 2024-04-16 3:22PM EDT | 160.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD250117P00165000 | 2024-04-17 3:16PM EDT | 165.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| APD250117P00170000 | 2024-04-30 11:06AM EDT | 170.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD250117P00175000 | 2024-04-30 10:16AM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD250117P00180000 | 2024-04-26 3:23PM EDT | 180.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD250117P00185000 | 2024-04-25 9:54AM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| APD250117P00190000 | 2024-04-30 11:03AM EDT | 190.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| APD250117P00195000 | 2024-04-30 3:47PM EDT | 195.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD250117P00200000 | 2024-04-30 9:57AM EDT | 200.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| APD250117P00210000 | 2024-04-30 9:56AM EDT | 210.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APD250117P00220000 | 2024-04-22 1:29PM EDT | 220.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| APD250117P00230000 | 2024-04-30 2:13PM EDT | 230.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| APD250117P00240000 | 2024-04-29 2:18PM EDT | 240.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| APD250117P00250000 | 2024-04-30 11:55AM EDT | 250.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD250117P00260000 | 2024-04-10 11:58AM EDT | 260.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD250117P00270000 | 2024-04-26 1:04PM EDT | 270.00 | 40.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APD250117P00280000 | 2024-03-19 3:15PM EDT | 280.00 | 43.70 | 49.10 | 51.10 | 0.00 | - | 15 | 107 | 26.46% |
| APD250117P00290000 | 2024-04-17 12:59PM EDT | 290.00 | 62.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117P00300000 | 2023-10-24 12:13PM EDT | 300.00 | 37.10 | 31.20 | 40.20 | 0.00 | - | 1 | 9 | 0.00% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 35.94% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 38.32% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 0.00% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.