APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD230616C001350002022-12-20 12:16PM EDT135.00176.90165.80170.400.00--1486.74%
APD230616C001500002023-01-18 12:06PM EDT150.00156.60128.30133.300.00--1209.33%
APD230616C001600002023-01-30 11:18AM EDT160.00157.50127.70132.700.00--2281.93%
APD230616C001650002023-01-27 11:23AM EDT165.00150.00114.30119.300.00-22146.53%
APD230616C001800002023-03-17 9:32AM EDT180.0098.00103.00110.000.00-10199.10%
APD230616C001850002023-01-04 3:03PM EDT185.00124.50100.00104.800.00--2199.06%
APD230616C001900002023-01-26 11:54AM EDT190.00124.8089.4094.400.00--2114.89%
APD230616C002300002023-03-09 3:33PM EDT230.0058.6051.0060.000.00--2104.21%
APD230616C002400002023-02-23 11:50AM EDT240.0041.9030.1037.900.00--10.00%
APD230616C002500002023-06-01 3:45PM EDT250.0024.2027.0033.000.00-2654.55%
APD230616C002600002023-06-01 1:35PM EDT260.0015.1019.2023.900.00-13647.68%
APD230616C002700002023-06-02 11:46AM EDT270.0011.2110.8013.50+4.51+67.31%59430.45%
APD230616C002800002023-06-02 3:42PM EDT280.005.265.005.30+3.26+163.00%2637421.73%
APD230616C002900002023-06-02 3:43PM EDT290.001.551.101.40+1.25+416.67%531420.36%
APD230616C003000002023-06-01 9:58AM EDT300.000.050.050.500.00-173023.85%
APD230616C003100002023-06-02 2:40PM EDT310.000.350.050.35+0.25+250.00%11,04830.13%
APD230616C003200002023-06-01 3:48PM EDT320.000.100.050.400.00-29038.65%
APD230616C003300002023-06-01 3:48PM EDT330.000.050.053.300.00-1425162.72%
APD230616C003400002023-06-02 11:10AM EDT340.000.050.000.050.00-535739.16%
APD230616C003500002023-06-01 10:36AM EDT350.000.050.000.050.00-919844.34%
APD230616C003600002023-05-30 1:15PM EDT360.001.200.000.250.00-18854.98%
APD230616C003700002023-05-17 11:02AM EDT370.000.190.000.150.00-19656.45%
APD230616C003800002023-05-15 11:58AM EDT380.000.050.000.150.00-6061.33%
APD230616C003900002023-05-15 11:57AM EDT390.000.050.000.150.00-85865.82%
APD230616C004000002022-12-14 2:09PM EDT400.005.100.002.650.00-136106.93%
APD230616C004100002022-12-14 2:24PM EDT410.003.600.002.450.00--1110.99%
APD230616C004200002022-12-14 2:43PM EDT420.003.000.004.800.00--2133.42%
APD230616C004700002023-04-11 1:39PM EDT470.000.050.000.100.00-52093.75%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD230616P001200002023-04-14 3:42PM EDT120.000.150.000.200.00-374169.53%
APD230616P001250002023-03-16 1:52PM EDT125.000.200.004.800.00-113264.60%
APD230616P001300002022-11-07 11:22AM EDT130.000.900.000.750.00--2182.71%
APD230616P001350002023-01-23 1:12PM EDT135.000.500.004.800.00--1242.48%
APD230616P001400002023-01-17 12:25PM EDT140.002.430.000.150.00-11136.33%
APD230616P001450002023-02-02 10:34AM EDT145.000.150.000.150.00--2130.08%
APD230616P001500002023-04-19 11:14AM EDT150.000.090.001.250.00-22163.97%
APD230616P001600002023-04-17 2:53PM EDT160.000.100.000.300.00-22121.48%
APD230616P001650002023-03-03 10:53AM EDT165.000.200.004.800.00-22184.64%
APD230616P001750002022-12-13 10:51AM EDT175.000.900.004.800.00-22167.58%
APD230616P001800002023-05-09 11:47AM EDT180.000.050.000.050.00-2680.47%
APD230616P001900002022-10-24 2:49PM EDT190.006.700.153.900.00--4137.72%
APD230616P001950002023-03-21 3:51PM EDT195.000.700.000.400.00--185.45%
APD230616P002000002023-05-23 12:10PM EDT200.000.050.000.200.00-13673.24%
APD230616P002100002023-05-09 1:49PM EDT210.000.150.000.200.00-1063.67%
APD230616P002200002023-06-02 9:58AM EDT220.000.090.000.20-0.26-74.29%17554.59%
APD230616P002300002023-05-25 3:16PM EDT230.000.100.050.100.00-26345.70%
APD230616P002400002023-06-01 11:01AM EDT240.000.300.100.600.00-1196250.46%
APD230616P002500002023-06-02 12:33PM EDT250.000.400.200.40-0.35-46.67%314936.45%
APD230616P002600002023-06-02 12:44PM EDT260.000.350.250.70-1.20-77.42%319630.15%
APD230616P002700002023-06-02 3:24PM EDT270.001.050.451.55-1.99-65.46%4781824.88%
APD230616P002800002023-06-02 3:33PM EDT280.003.523.303.70-8.98-71.84%2335019.17%
APD230616P002900002023-05-30 1:51PM EDT290.0018.208.6011.800.00-2028.42%
APD230616P003000002023-05-23 12:57PM EDT300.0028.2414.0021.800.00-54841.63%
APD230616P003100002023-05-15 3:25PM EDT310.0032.1026.0030.500.00-81143.36%
APD230616P003200002023-02-03 11:15AM EDT320.0036.8027.8032.800.00-551160.00%
APD230616P003300002023-03-14 10:41AM EDT330.0043.8038.2043.000.00-120.00%
APD230616P003400002023-01-09 10:37AM EDT340.0035.8047.7052.000.00-110.00%
APD230616P003500002023-03-21 12:17PM EDT350.0074.0053.3062.500.00-100.00%
APD230616P003600002022-12-08 2:00PM EDT360.0048.0049.1053.300.00--90.00%
APD230616P004000002023-03-15 3:49PM EDT400.00123.70109.00116.500.00-100.00%