Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2024-03-27 3:54PM EDT | 130.00 | 112.60 | 102.40 | 111.00 | 0.00 | - | 2 | 1 | 0.00% |
| APD240621C00140000 | 2023-12-13 12:35PM EDT | 140.00 | 127.50 | 121.00 | 130.80 | 0.00 | - | 6 | 0 | 144.19% |
| APD240621C00150000 | 2024-02-12 11:36AM EDT | 150.00 | 71.30 | 95.40 | 103.20 | 0.00 | - | - | 2 | 0.00% |
| APD240621C00160000 | 2023-11-10 11:44AM EDT | 160.00 | 108.60 | 100.30 | 109.50 | 0.00 | - | - | 0 | 108.00% |
| APD240621C00170000 | 2024-05-06 2:46PM EDT | 170.00 | 77.09 | 89.50 | 96.90 | 0.00 | - | - | 3 | 72.12% |
| APD240621C00190000 | 2024-04-19 3:48PM EDT | 190.00 | 44.10 | 69.60 | 77.00 | 0.00 | - | 1 | 2 | 57.76% |
| APD240621C00195000 | 2024-04-25 12:42PM EDT | 195.00 | 42.50 | 64.80 | 72.10 | 0.00 | - | 1 | 5 | 56.18% |
| APD240621C00200000 | 2024-04-22 12:04PM EDT | 200.00 | 33.70 | 59.70 | 66.20 | 0.00 | - | 2 | 9 | 76.44% |
| APD240621C00210000 | 2024-05-16 2:46PM EDT | 210.00 | 45.50 | 53.00 | 57.00 | 0.00 | - | 5 | 29 | 58.33% |
| APD240621C00220000 | 2024-05-16 10:41AM EDT | 220.00 | 37.18 | 39.90 | 47.00 | 0.00 | - | 10 | 182 | 60.49% |
| APD240621C00230000 | 2024-05-17 2:27PM EDT | 230.00 | 30.80 | 30.20 | 37.20 | +7.40 | +31.62% | 2 | 707 | 51.09% |
| APD240621C00240000 | 2024-05-17 2:22PM EDT | 240.00 | 22.36 | 21.90 | 25.50 | +2.31 | +11.52% | 4 | 553 | 33.23% |
| APD240621C00250000 | 2024-05-17 3:56PM EDT | 250.00 | 14.72 | 12.10 | 16.20 | +3.79 | +34.68% | 60 | 2,683 | 26.04% |
| APD240621C00260000 | 2024-05-17 3:41PM EDT | 260.00 | 7.00 | 7.40 | 8.50 | +1.75 | +33.33% | 444 | 1,800 | 21.58% |
| APD240621C00270000 | 2024-05-17 3:59PM EDT | 270.00 | 3.24 | 1.00 | 4.20 | +1.51 | +87.28% | 77 | 1,655 | 21.80% |
| APD240621C00280000 | 2024-05-17 3:32PM EDT | 280.00 | 0.90 | 0.80 | 1.00 | +0.35 | +63.64% | 96 | 484 | 18.03% |
| APD240621C00290000 | 2024-05-16 1:13PM EDT | 290.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 2 | 238 | 21.56% |
| APD240621C00300000 | 2024-05-17 3:13PM EDT | 300.00 | 0.07 | 0.05 | 0.25 | -0.20 | -74.07% | 1 | 340 | 22.80% |
| APD240621C00310000 | 2024-05-16 3:57PM EDT | 310.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 196 | 56.62% |
| APD240621C00320000 | 2024-05-15 9:30AM EDT | 320.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 304 | 50.79% |
| APD240621C00330000 | 2024-05-07 10:40AM EDT | 330.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 3 | 30 | 56.36% |
| APD240621C00340000 | 2024-03-01 3:12PM EDT | 340.00 | 0.15 | 0.05 | 3.90 | 0.00 | - | 3 | 50 | 58.39% |
| APD240621C00350000 | 2024-04-23 9:30AM EDT | 350.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 57.47% |
| APD240621C00360000 | 2024-04-17 12:10PM EDT | 360.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 9 | 61 | 43.46% |
| APD240621C00370000 | 2023-11-17 3:38PM EDT | 370.00 | 0.36 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 65.53% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 79.39% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 79.96% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 65.77% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 78.61% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 98.19% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 90.87% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00120000 | 2024-02-15 12:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APD240621P00130000 | 2024-03-01 2:27PM EDT | 130.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 141.50% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 112.31% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 119.09% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 128.25% |
| APD240621P00160000 | 2024-02-15 12:02PM EDT | 160.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 106.25% |
| APD240621P00165000 | 2024-05-13 10:47AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 33 | 62.70% |
| APD240621P00170000 | 2024-05-15 11:10AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| APD240621P00175000 | 2024-05-14 3:01PM EDT | 175.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 54.00% |
| APD240621P00180000 | 2024-05-07 9:30AM EDT | 180.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 2 | 127 | 69.09% |
| APD240621P00185000 | 2024-05-09 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 35 | 59.33% |
| APD240621P00190000 | 2024-05-17 1:12PM EDT | 190.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 1 | 157 | 46.48% |
| APD240621P00195000 | 2024-05-16 3:12PM EDT | 195.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 2 | 263 | 73.60% |
| APD240621P00200000 | 2024-05-14 3:01PM EDT | 200.00 | 0.28 | 0.00 | 2.65 | 0.00 | - | 5 | 2,185 | 59.02% |
| APD240621P00210000 | 2024-05-16 1:27PM EDT | 210.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 20 | 341 | 59.23% |
| APD240621P00220000 | 2024-05-17 3:13PM EDT | 220.00 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 1,168 | 28.71% |
| APD240621P00230000 | 2024-05-17 3:45PM EDT | 230.00 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 14 | 541 | 23.37% |
| APD240621P00240000 | 2024-05-17 3:02PM EDT | 240.00 | 0.20 | 0.35 | 0.50 | -0.70 | -77.78% | 14 | 437 | 19.73% |
| APD240621P00250000 | 2024-05-17 3:58PM EDT | 250.00 | 1.25 | 0.85 | 1.35 | -1.25 | -50.00% | 72 | 506 | 17.22% |
| APD240621P00260000 | 2024-05-17 3:10PM EDT | 260.00 | 4.30 | 3.50 | 3.90 | -2.45 | -36.30% | 20 | 254 | 15.69% |
| APD240621P00270000 | 2024-05-17 3:28PM EDT | 270.00 | 10.40 | 6.20 | 9.50 | -8.86 | -46.00% | 11 | 35 | 15.08% |
| APD240621P00280000 | 2024-02-05 10:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| APD240621P00290000 | 2024-04-17 1:42PM EDT | 290.00 | 60.30 | 24.20 | 30.30 | 0.00 | - | 14 | 0 | 34.80% |
| APD240621P00300000 | 2024-01-03 11:50AM EDT | 300.00 | 33.60 | 38.50 | 47.20 | 0.00 | - | 1 | 54 | 52.70% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 57.49% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 69.15% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 129.72% |
| APD240621P00340000 | 2023-09-12 1:27PM EDT | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 9:34AM EDT | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| APD240621P00440000 | 2024-03-21 12:22PM EDT | 440.00 | 203.29 | 204.00 | 213.00 | 0.00 | - | - | 0 | 224.10% |
© 2024 Yahoo. All rights reserved.