Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517C00170000 | 2024-05-06 2:46PM EDT | 170.00 | 76.14 | 88.00 | 97.10 | 0.00 | - | 3 | 3 | 699.80% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-05-02 1:58PM EDT | 200.00 | 42.50 | 58.00 | 67.40 | 0.00 | - | 3 | 5 | 50.00% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 48.00 | 57.20 | 0.00 | - | 2 | 2 | 432.32% |
| APD240517C00220000 | 2024-05-16 11:08AM EDT | 220.00 | 34.86 | 38.00 | 47.40 | 0.00 | - | 1 | 32 | 50.00% |
| APD240517C00230000 | 2024-05-16 10:50AM EDT | 230.00 | 26.00 | 28.00 | 36.90 | 0.00 | - | 2 | 526 | 298.24% |
| APD240517C00240000 | 2024-05-17 10:21AM EDT | 240.00 | 17.50 | 18.60 | 26.50 | +2.30 | +15.13% | 2 | 1,204 | 226.03% |
| APD240517C00250000 | 2024-05-17 3:56PM EDT | 250.00 | 12.32 | 10.70 | 13.60 | +4.31 | +53.81% | 140 | 1,622 | 89.65% |
| APD240517C00260000 | 2024-05-17 3:51PM EDT | 260.00 | 2.85 | 1.95 | 4.70 | +2.55 | +850.00% | 1,298 | 1,423 | 58.06% |
| APD240517C00270000 | 2024-05-17 2:47PM EDT | 270.00 | 0.02 | 0.00 | 0.15 | -0.18 | -90.00% | 3 | 150 | 35.35% |
| APD240517C00280000 | 2024-05-06 9:30AM EDT | 280.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 104 | 86.91% |
| APD240517C00290000 | 2024-04-30 9:44AM EDT | 290.00 | 0.04 | 0.00 | 1.20 | 0.00 | - | 20 | 30 | 129.39% |
| APD240517C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 152.64% |
Putsfor17 May 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 | 653.52% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 614.84% |
| 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 | 0.60 | 0.00 | - | 21 | 22 | 474.22% |
| APD240517P00170000 | 2024-04-22 3:37PM EDT | 170.00 | 0.16 | 0.00 | 0.60 | 0.00 | - | - | 1 | 399.61% |
| APD240517P00175000 | 2024-04-29 3:39PM EDT | 175.00 | 0.14 | 0.00 | 0.60 | 0.00 | - | 11 | 16 | 375.98% |
| APD240517P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 61 | 52 | 353.13% |
| APD240517P00185000 | 2024-05-06 1:15PM EDT | 185.00 | 0.21 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 330.47% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 31 | 63 | 243.75% |
| APD240517P00195000 | 2024-05-10 12:19PM EDT | 195.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 31 | 357.62% |
| APD240517P00200000 | 2024-05-10 1:25PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 95 | 208.59% |
| APD240517P00210000 | 2024-05-17 11:18AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 284 | 160.94% |
| APD240517P00220000 | 2024-05-13 3:18PM EDT | 220.00 | 0.05 | 0.00 | 0.55 | -0.02 | -28.57% | 2 | 3,417 | 181.64% |
| APD240517P00230000 | 2024-05-15 12:38PM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,308 | 100.78% |
| APD240517P00240000 | 2024-05-17 3:41PM EDT | 240.00 | 0.20 | 0.00 | 0.55 | +0.10 | +100.00% | 1 | 937 | 104.00% |
| APD240517P00250000 | 2024-05-14 9:43AM EDT | 250.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 5 | 180 | 75.20% |
| APD240517P00260000 | 2024-05-16 3:47PM EDT | 260.00 | 3.10 | 0.00 | 3.10 | 0.00 | - | 20 | 21 | 79.10% |
| APD240517P00270000 | 2024-05-09 3:55PM EDT | 270.00 | 19.42 | 4.00 | 11.40 | 0.00 | - | 100 | 0 | 128.88% |
© 2024 Yahoo. All rights reserved.