Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517C00170000 | 2024-04-01 10:26AM EDT | 170.00 | 74.50 | 64.90 | 71.40 | 0.00 | - | - | 3 | 92.33% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-04-30 10:16AM EDT | 200.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD240517C00220000 | 2024-04-30 1:06PM EDT | 220.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| APD240517C00230000 | 2024-05-01 12:08PM EDT | 230.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| APD240517C00240000 | 2024-05-01 3:43PM EDT | 240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| APD240517C00250000 | 2024-05-01 3:20PM EDT | 250.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| APD240517C00260000 | 2024-05-01 3:20PM EDT | 260.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD240517C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| APD240517C00280000 | 2024-04-30 2:21PM EDT | 280.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| APD240517C00290000 | 2024-04-30 9:44AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| APD240517C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517P00125000 | 2024-04-01 9:57AM EDT | 125.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 5 | 145.12% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APD240517P00155000 | 2024-04-29 3:28PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| APD240517P00170000 | 2024-04-22 3:37PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APD240517P00175000 | 2024-04-29 3:39PM EDT | 175.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| APD240517P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| APD240517P00185000 | 2024-04-16 11:56AM EDT | 185.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| APD240517P00195000 | 2024-05-01 1:42PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APD240517P00200000 | 2024-05-01 2:51PM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| APD240517P00210000 | 2024-05-01 3:42PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| APD240517P00220000 | 2024-05-01 2:56PM EDT | 220.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| APD240517P00230000 | 2024-05-01 2:56PM EDT | 230.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| APD240517P00240000 | 2024-05-01 3:45PM EDT | 240.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| APD240517P00250000 | 2024-05-01 1:36PM EDT | 250.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 18.70 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517P00270000 | 2024-04-25 2:30PM EDT | 270.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.