APD - Air Products and Chemicals, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230616C00135000 | 2022-12-20 12:16PM EDT | 135.00 | 176.90 | 165.80 | 170.40 | 0.00 | - | - | 1 | 486.74% |
| APD230616C00150000 | 2023-01-18 12:06PM EDT | 150.00 | 156.60 | 128.30 | 133.30 | 0.00 | - | - | 1 | 209.33% |
| APD230616C00160000 | 2023-01-30 11:18AM EDT | 160.00 | 157.50 | 127.70 | 132.70 | 0.00 | - | - | 2 | 281.93% |
| APD230616C00165000 | 2023-01-27 11:23AM EDT | 165.00 | 150.00 | 114.30 | 119.30 | 0.00 | - | 2 | 2 | 146.53% |
| APD230616C00180000 | 2023-03-17 9:32AM EDT | 180.00 | 98.00 | 103.00 | 110.00 | 0.00 | - | 1 | 0 | 199.10% |
| APD230616C00185000 | 2023-01-04 3:03PM EDT | 185.00 | 124.50 | 100.00 | 104.80 | 0.00 | - | - | 2 | 199.06% |
| APD230616C00190000 | 2023-01-26 11:54AM EDT | 190.00 | 124.80 | 89.40 | 94.40 | 0.00 | - | - | 2 | 114.89% |
| APD230616C00230000 | 2023-03-09 3:33PM EDT | 230.00 | 58.60 | 51.00 | 60.00 | 0.00 | - | - | 2 | 104.21% |
| APD230616C00240000 | 2023-02-23 11:50AM EDT | 240.00 | 41.90 | 30.10 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| APD230616C00250000 | 2023-06-01 3:45PM EDT | 250.00 | 24.20 | 27.00 | 33.00 | 0.00 | - | 2 | 6 | 54.55% |
| APD230616C00260000 | 2023-06-01 1:35PM EDT | 260.00 | 15.10 | 19.20 | 23.90 | 0.00 | - | 1 | 36 | 47.68% |
| APD230616C00270000 | 2023-06-02 11:46AM EDT | 270.00 | 11.21 | 10.80 | 13.50 | +4.51 | +67.31% | 5 | 94 | 30.45% |
| APD230616C00280000 | 2023-06-02 3:42PM EDT | 280.00 | 5.26 | 5.00 | 5.30 | +3.26 | +163.00% | 26 | 374 | 21.73% |
| APD230616C00290000 | 2023-06-02 3:43PM EDT | 290.00 | 1.55 | 1.10 | 1.40 | +1.25 | +416.67% | 5 | 314 | 20.36% |
| APD230616C00300000 | 2023-06-01 9:58AM EDT | 300.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 730 | 23.85% |
| APD230616C00310000 | 2023-06-02 2:40PM EDT | 310.00 | 0.35 | 0.05 | 0.35 | +0.25 | +250.00% | 1 | 1,048 | 30.13% |
| APD230616C00320000 | 2023-06-01 3:48PM EDT | 320.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 29 | 0 | 38.65% |
| APD230616C00330000 | 2023-06-01 3:48PM EDT | 330.00 | 0.05 | 0.05 | 3.30 | 0.00 | - | 14 | 251 | 62.72% |
| APD230616C00340000 | 2023-06-02 11:10AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 357 | 39.16% |
| APD230616C00350000 | 2023-06-01 10:36AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 198 | 44.34% |
| APD230616C00360000 | 2023-05-30 1:15PM EDT | 360.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 1 | 88 | 54.98% |
| APD230616C00370000 | 2023-05-17 11:02AM EDT | 370.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 96 | 56.45% |
| APD230616C00380000 | 2023-05-15 11:58AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 61.33% |
| APD230616C00390000 | 2023-05-15 11:57AM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 58 | 65.82% |
| APD230616C00400000 | 2022-12-14 2:09PM EDT | 400.00 | 5.10 | 0.00 | 2.65 | 0.00 | - | 1 | 36 | 106.93% |
| APD230616C00410000 | 2022-12-14 2:24PM EDT | 410.00 | 3.60 | 0.00 | 2.45 | 0.00 | - | - | 1 | 110.99% |
| APD230616C00420000 | 2022-12-14 2:43PM EDT | 420.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 133.42% |
| APD230616C00470000 | 2023-04-11 1:39PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 93.75% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230616P00120000 | 2023-04-14 3:42PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 74 | 169.53% |
| APD230616P00125000 | 2023-03-16 1:52PM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 264.60% |
| APD230616P00130000 | 2022-11-07 11:22AM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 182.71% |
| APD230616P00135000 | 2023-01-23 1:12PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 242.48% |
| APD230616P00140000 | 2023-01-17 12:25PM EDT | 140.00 | 2.43 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 136.33% |
| APD230616P00145000 | 2023-02-02 10:34AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 130.08% |
| APD230616P00150000 | 2023-04-19 11:14AM EDT | 150.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 163.97% |
| APD230616P00160000 | 2023-04-17 2:53PM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 121.48% |
| APD230616P00165000 | 2023-03-03 10:53AM EDT | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 184.64% |
| APD230616P00175000 | 2022-12-13 10:51AM EDT | 175.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 167.58% |
| APD230616P00180000 | 2023-05-09 11:47AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 80.47% |
| APD230616P00190000 | 2022-10-24 2:49PM EDT | 190.00 | 6.70 | 0.15 | 3.90 | 0.00 | - | - | 4 | 137.72% |
| APD230616P00195000 | 2023-03-21 3:51PM EDT | 195.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 1 | 85.45% |
| APD230616P00200000 | 2023-05-23 12:10PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 73.24% |
| APD230616P00210000 | 2023-05-09 1:49PM EDT | 210.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 63.67% |
| APD230616P00220000 | 2023-06-02 9:58AM EDT | 220.00 | 0.09 | 0.00 | 0.20 | -0.26 | -74.29% | 1 | 75 | 54.59% |
| APD230616P00230000 | 2023-05-25 3:16PM EDT | 230.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 2 | 63 | 45.70% |
| APD230616P00240000 | 2023-06-01 11:01AM EDT | 240.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 11 | 962 | 50.46% |
| APD230616P00250000 | 2023-06-02 12:33PM EDT | 250.00 | 0.40 | 0.20 | 0.40 | -0.35 | -46.67% | 3 | 149 | 36.45% |
| APD230616P00260000 | 2023-06-02 12:44PM EDT | 260.00 | 0.35 | 0.25 | 0.70 | -1.20 | -77.42% | 3 | 196 | 30.15% |
| APD230616P00270000 | 2023-06-02 3:24PM EDT | 270.00 | 1.05 | 0.45 | 1.55 | -1.99 | -65.46% | 47 | 818 | 24.88% |
| APD230616P00280000 | 2023-06-02 3:33PM EDT | 280.00 | 3.52 | 3.30 | 3.70 | -8.98 | -71.84% | 23 | 350 | 19.17% |
| APD230616P00290000 | 2023-05-30 1:51PM EDT | 290.00 | 18.20 | 8.60 | 11.80 | 0.00 | - | 2 | 0 | 28.42% |
| APD230616P00300000 | 2023-05-23 12:57PM EDT | 300.00 | 28.24 | 14.00 | 21.80 | 0.00 | - | 5 | 48 | 41.63% |
| APD230616P00310000 | 2023-05-15 3:25PM EDT | 310.00 | 32.10 | 26.00 | 30.50 | 0.00 | - | 8 | 11 | 43.36% |
| APD230616P00320000 | 2023-02-03 11:15AM EDT | 320.00 | 36.80 | 27.80 | 32.80 | 0.00 | - | 55 | 116 | 0.00% |
| APD230616P00330000 | 2023-03-14 10:41AM EDT | 330.00 | 43.80 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD230616P00340000 | 2023-01-09 10:37AM EDT | 340.00 | 35.80 | 47.70 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| APD230616P00350000 | 2023-03-21 12:17PM EDT | 350.00 | 74.00 | 53.30 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD230616P00360000 | 2022-12-08 2:00PM EDT | 360.00 | 48.00 | 49.10 | 53.30 | 0.00 | - | - | 9 | 0.00% |
| APD230616P00400000 | 2023-03-15 3:49PM EDT | 400.00 | 123.70 | 109.00 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.