Canada markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
309.91+1.76 (+0.57%)
At close: 01:00PM EST
309.91 0.00 (0.00%)
After hours: 04:01PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD221216C001600002022-11-15 10:16AM EST160.00137.20148.80152.100.00-33138.23%
APD221216C001800002022-08-25 12:16PM EST180.0084.4057.3060.500.00-330.00%
APD221216C002000002022-10-10 12:49PM EST200.0037.9078.7083.500.00-16170.00%
APD221216C002100002022-11-03 8:56AM EST210.0050.7098.90102.200.00-2389.06%
APD221216C002200002022-11-01 9:17AM EST220.0035.0789.7092.000.00-2885.74%
APD221216C002300002022-11-23 12:54PM EST230.0076.2879.5081.700.00-13771.92%
APD221216C002400002022-11-23 11:09AM EST240.0069.0169.7071.800.00-110165.70%
APD221216C002500002022-11-25 11:11AM EST250.0061.1760.0061.80+4.00+7.00%121858.98%
APD221216C002600002022-11-25 10:56AM EST260.0051.9050.2052.60+5.17+11.06%434755.40%
APD221216C002700002022-11-25 12:40PM EST270.0041.7840.3042.30+3.56+9.31%51,05352.88%
APD221216C002800002022-11-23 1:50PM EST280.0028.6030.9032.600.00-173244.54%
APD221216C002900002022-11-23 3:50PM EST290.0020.5021.7023.100.00-377236.43%
APD221216C003000002022-11-25 10:31AM EST300.0015.2013.5014.80+2.77+22.28%155031.57%
APD221216C003100002022-11-25 12:10PM EST310.007.206.907.30+1.30+22.03%745225.38%
APD221216C003200002022-11-25 12:58PM EST320.003.002.603.10+0.70+30.43%1529223.88%
APD221216C003300002022-11-25 12:55PM EST330.000.900.751.25+0.10+12.50%7115324.38%
APD221216C003400002022-11-22 2:40PM EST340.000.300.001.500.00-11433.62%
APD221216C003500002022-11-25 11:48AM EST350.000.300.150.55-0.10-25.00%135232.11%
APD221216C003600002022-10-31 10:11AM EST360.000.050.001.500.00-222347.29%
APD221216C003700002022-11-23 12:32PM EST370.000.100.001.500.00-3426153.48%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD221216P001150002022-10-20 10:29AM EST115.000.100.000.250.00--1166.21%
APD221216P001200002022-10-20 10:29AM EST120.000.100.000.250.00-223159.38%
APD221216P001250002022-10-24 10:25AM EST125.000.050.000.250.00-1214153.13%
APD221216P001300002022-10-24 10:24AM EST130.000.050.000.250.00--6146.88%
APD221216P001350002022-10-24 10:17AM EST135.000.100.000.300.00-67143.75%
APD221216P001400002022-10-24 10:16AM EST140.000.050.000.300.00--2137.89%
APD221216P001450002022-10-24 1:39PM EST145.000.300.000.300.00--24132.23%
APD221216P001500002022-11-03 9:19AM EST150.000.100.000.350.00-18129.10%
APD221216P001550002022-11-03 12:29PM EST155.000.100.000.100.00-20107.81%
APD221216P001600002022-11-10 9:48AM EST160.000.050.000.900.00-214134.57%
APD221216P001650002022-11-14 10:31AM EST165.000.050.004.800.00-24174.27%
APD221216P001700002022-11-14 12:35PM EST170.000.050.000.200.00-20177101.56%
APD221216P001750002022-10-14 1:17PM EST175.001.550.000.850.00-48116.99%
APD221216P001800002022-11-21 11:06AM EST180.000.050.000.200.00-31792.58%
APD221216P001850002022-11-21 12:32PM EST185.000.150.001.300.00-444114.21%
APD221216P001900002022-10-24 1:20PM EST190.001.550.001.050.00-115105.27%
APD221216P001950002022-11-25 10:10AM EST195.000.050.000.050.00-11669.53%
APD221216P002000002022-11-23 12:31PM EST200.000.050.000.150.00-1020173.63%
APD221216P002100002022-11-25 12:40PM EST210.000.050.050.10-0.15-75.00%917666.02%
APD221216P002200002022-11-25 12:05PM EST220.000.060.050.30-0.04-40.00%465365.43%
APD221216P002300002022-11-21 2:54PM EST230.000.210.000.700.00-72,14364.06%
APD221216P002400002022-11-22 10:58AM EST240.000.300.000.450.00-3581752.34%
APD221216P002500002022-11-23 9:45AM EST250.000.260.000.500.00-128951.49%
APD221216P002600002022-11-23 9:45AM EST260.000.370.001.150.00-116851.99%
APD221216P002700002022-11-23 11:20AM EST270.000.600.050.600.00-253137.09%
APD221216P002800002022-11-25 12:43PM EST280.000.810.701.00-0.30-27.03%219532.96%
APD221216P002900002022-11-25 11:45AM EST290.001.401.351.85-0.30-17.65%833229.48%
APD221216P003000002022-11-25 12:43PM EST300.003.012.853.40-0.74-19.73%189525.68%
APD221216P003100002022-11-25 11:04AM EST310.006.406.106.60+6.40-53122.65%
APD221216P003200002022-11-22 11:19AM EST320.0015.5311.8012.90+15.53--122.71%
APD221216P003300002022-11-22 3:32PM EST330.0021.4019.7021.20+21.40--1023.51%