Canada markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
262.70+5.66 (+2.20%)
At close: 04:00PM EDT
262.68 -0.02 (-0.01%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD240621C001300002024-03-27 3:54PM EDT130.00112.60102.40111.000.00-210.00%
APD240621C001400002023-12-13 12:35PM EDT140.00127.50121.00130.800.00-60146.24%
APD240621C001500002024-02-12 11:36AM EDT150.0071.3095.40103.200.00--20.00%
APD240621C001600002023-11-10 11:44AM EDT160.00108.60100.30109.500.00--0109.52%
APD240621C001700002024-05-06 2:46PM EDT170.0077.0989.5096.900.00--373.14%
APD240621C001900002024-04-19 3:48PM EDT190.0044.1069.6077.000.00-1258.59%
APD240621C001950002024-04-25 12:42PM EDT195.0042.5064.8072.100.00-1556.98%
APD240621C002000002024-04-22 12:04PM EDT200.0033.7059.7066.200.00-2977.53%
APD240621C002100002024-05-16 2:46PM EDT210.0045.5053.0057.000.00-52959.16%
APD240621C002200002024-05-16 10:41AM EDT220.0037.1839.9047.000.00-1018261.35%
APD240621C002300002024-05-17 2:27PM EDT230.0030.8030.2037.20+7.40+31.62%270751.81%
APD240621C002400002024-05-17 2:22PM EDT240.0022.3621.9025.50+2.31+11.52%455333.70%
APD240621C002500002024-05-17 3:56PM EDT250.0014.7212.1016.20+3.79+34.68%602,68326.40%
APD240621C002600002024-05-17 3:41PM EDT260.007.007.408.50+1.75+33.33%4441,80021.89%
APD240621C002700002024-05-17 3:59PM EDT270.003.241.004.20+1.51+87.28%771,65522.11%
APD240621C002800002024-05-17 3:32PM EDT280.000.900.801.00+0.35+63.64%9648418.29%
APD240621C002900002024-05-16 1:13PM EDT290.000.250.100.600.00-223821.88%
APD240621C003000002024-05-17 3:13PM EDT300.000.070.050.25-0.20-74.07%134023.12%
APD240621C003100002024-05-16 3:57PM EDT310.002.500.004.800.00-119657.42%
APD240621C003200002024-05-15 9:30AM EDT320.000.750.004.800.00-330451.51%
APD240621C003300002024-05-07 10:40AM EDT330.000.100.054.800.00-33057.17%
APD240621C003400002024-03-01 3:12PM EDT340.000.150.053.900.00-35059.22%
APD240621C003500002024-04-23 9:30AM EDT350.000.050.002.600.00-11558.29%
APD240621C003600002024-04-17 12:10PM EDT360.000.150.000.150.00-96144.09%
APD240621C003700002023-11-17 3:38PM EDT370.000.360.002.550.00-11366.46%
APD240621C003800002023-11-06 4:26PM EDT380.001.550.004.800.00-8880.52%
APD240621C004000002023-08-16 11:01AM EDT400.001.251.301.850.00-1381.09%
APD240621C004100002023-10-12 9:46AM EDT410.000.600.000.750.00-32366.70%
APD240621C004200002023-10-04 12:34PM EDT420.000.500.151.650.00-1583179.74%
APD240621C004300002023-10-09 2:58PM EDT430.000.300.004.800.00-27099.58%
APD240621C004400002023-06-22 1:50PM EDT440.000.600.002.700.00-4392.16%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD240621P001200002024-02-15 12:23PM EDT120.000.100.000.000.00-1150.00%
APD240621P001300002024-03-01 2:27PM EDT130.000.120.003.900.00-124143.51%
APD240621P001350002024-02-23 4:16PM EDT135.000.160.001.500.00-321113.92%
APD240621P001400002024-02-16 2:13PM EDT140.000.140.002.700.00-364120.78%
APD240621P001450002023-11-06 4:44PM EDT145.000.200.004.800.00-26130.05%
APD240621P001600002024-02-15 12:02PM EDT160.000.440.004.100.00-14107.76%
APD240621P001650002024-05-13 10:47AM EDT165.000.050.000.250.00-33363.67%
APD240621P001700002024-05-15 11:10AM EDT170.000.050.000.000.00-14925.00%
APD240621P001750002024-05-14 3:01PM EDT175.000.250.000.100.00-12450.59%
APD240621P001800002024-05-07 9:30AM EDT180.000.050.001.550.00-212770.07%
APD240621P001850002024-05-09 9:30AM EDT185.000.100.000.950.00-13560.21%
APD240621P001900002024-05-17 1:12PM EDT190.000.070.000.15-0.08-53.33%115747.12%
APD240621P001950002024-05-16 3:12PM EDT195.000.150.054.800.00-226374.65%
APD240621P002000002024-05-14 3:01PM EDT200.000.280.002.650.00-52,18559.86%
APD240621P002100002024-05-16 1:27PM EDT210.000.250.054.800.00-2034160.07%
APD240621P002200002024-05-17 3:13PM EDT220.000.150.150.20-0.05-25.00%11,16829.10%
APD240621P002300002024-05-17 3:45PM EDT230.000.200.150.25-0.17-45.95%1454123.68%
APD240621P002400002024-05-17 3:02PM EDT240.000.200.350.50-0.70-77.78%1443720.00%
APD240621P002500002024-05-17 3:58PM EDT250.001.250.851.35-1.25-50.00%7250617.46%
APD240621P002600002024-05-17 3:10PM EDT260.004.303.503.90-2.45-36.30%2025415.92%
APD240621P002700002024-05-17 3:28PM EDT270.0010.406.209.50-8.86-46.00%113515.30%
APD240621P002800002024-02-05 10:30AM EDT280.0054.100.000.000.00-1250.00%
APD240621P002900002024-04-17 1:42PM EDT290.0060.3024.2030.300.00-14035.30%
APD240621P003000002024-01-03 11:50AM EDT300.0033.6038.5047.200.00-15453.45%
APD240621P003100002023-11-08 10:50AM EDT310.0056.3044.2052.300.00-41358.30%
APD240621P003200002023-11-07 10:48AM EDT320.0053.9054.4063.500.00-1070.13%
APD240621P003300002024-02-05 11:41AM EDT330.00110.0084.5092.800.00-40131.57%
APD240621P003400002023-09-12 1:27PM EDT340.0040.4054.2057.800.00-15160.00%
APD240621P004000002023-08-03 9:34AM EDT400.00112.4198.60104.700.00--00.00%
APD240621P004400002024-03-21 12:22PM EDT440.00203.29204.00213.000.00--0227.28%