Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD220715C00150000 | 2022-06-29 3:49PM EDT | 150.00 | 93.10 | 89.00 | 92.40 | 0.00 | - | 3 | 0 | 107.32% |
| APD220715C00175000 | 2022-06-29 3:55PM EDT | 175.00 | 68.30 | 64.00 | 67.50 | 0.00 | - | 3 | 0 | 78.13% |
| APD220715C00200000 | 2022-06-06 12:34PM EDT | 200.00 | 57.79 | 39.50 | 42.50 | 0.00 | - | - | 1 | 55.42% |
| APD220715C00210000 | 2022-05-31 9:37AM EDT | 210.00 | 38.27 | 25.90 | 27.70 | 0.00 | - | - | 0 | 0.00% |
| APD220715C00220000 | 2022-06-21 1:52PM EDT | 220.00 | 20.59 | 20.50 | 23.20 | 0.00 | - | 2 | 2 | 52.22% |
| APD220715C00230000 | 2022-06-30 11:05AM EDT | 230.00 | 9.80 | 12.50 | 14.90 | -6.99 | -41.63% | 2 | 46 | 45.59% |
| APD220715C00240000 | 2022-06-30 3:11PM EDT | 240.00 | 5.40 | 5.70 | 7.20 | -2.58 | -32.33% | 2 | 155 | 35.82% |
| APD220715C00250000 | 2022-06-30 3:35PM EDT | 250.00 | 1.95 | 1.75 | 2.25 | -0.32 | -14.10% | 17 | 477 | 29.31% |
| APD220715C00260000 | 2022-06-30 1:43PM EDT | 260.00 | 0.60 | 0.35 | 0.85 | -0.04 | -6.25% | 18 | 286 | 31.45% |
| APD220715C00270000 | 2022-06-29 12:15PM EDT | 270.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 5 | 123 | 45.76% |
| APD220715C00280000 | 2022-06-28 10:54AM EDT | 280.00 | 0.28 | 0.00 | 1.30 | 0.00 | - | 7 | 156 | 56.81% |
| APD220715C00290000 | 2022-06-06 10:45AM EDT | 290.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 5 | 50.93% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD220715P00150000 | 2022-06-17 10:51AM EDT | 150.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 104.10% |
| APD220715P00155000 | 2022-06-29 11:47AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 632 | 733 | 78.13% |
| APD220715P00160000 | 2022-06-29 11:41AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 91 | 72.66% |
| APD220715P00165000 | 2022-06-24 1:14PM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 12 | 15 | 86.72% |
| APD220715P00190000 | 2022-05-23 3:27PM EDT | 190.00 | 1.25 | 0.00 | 0.95 | 0.00 | - | - | 6 | 66.70% |
| APD220715P00195000 | 2022-06-27 3:28PM EDT | 195.00 | 0.21 | 0.05 | 1.25 | 0.00 | - | 2 | 22 | 64.45% |
| APD220715P00200000 | 2022-06-28 9:30AM EDT | 200.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 52.00% |
| APD220715P00210000 | 2022-06-29 1:45PM EDT | 210.00 | 0.50 | 0.50 | 0.85 | 0.00 | - | 3 | 112 | 48.51% |
| APD220715P00220000 | 2022-06-30 10:56AM EDT | 220.00 | 1.55 | 1.00 | 1.30 | +0.46 | +42.20% | 7 | 188 | 40.15% |
| APD220715P00230000 | 2022-06-30 11:47AM EDT | 230.00 | 2.54 | 2.15 | 2.80 | +0.69 | +37.30% | 5 | 148 | 35.72% |
| APD220715P00240000 | 2022-06-30 3:26PM EDT | 240.00 | 5.50 | 4.90 | 5.80 | +0.70 | +14.58% | 16 | 221 | 31.08% |
| APD220715P00250000 | 2022-06-30 10:36AM EDT | 250.00 | 15.50 | 10.00 | 12.40 | +7.50 | +93.75% | 2 | 216 | 33.15% |
| APD220715P00260000 | 2022-06-24 10:54AM EDT | 260.00 | 14.40 | 17.90 | 21.10 | 0.00 | - | 3 | 24 | 38.14% |
| APD220715P00280000 | 2022-06-09 3:38PM EDT | 280.00 | 26.97 | 38.10 | 41.20 | 0.00 | - | - | 19 | 60.91% |
© 2022 Yahoo. All rights reserved.
