UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.70 -0.10 (-0.13%) GOLD FUTURES
2,433.10 -5.40 (-0.22%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,916.69 +2,682.93 (+5.14%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 112.00 | 121.30 | 0.00 | - | 2 | 2 | 0.00% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 0.00% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 0.00% |
| APD250117C00150000 | 2024-03-14 2:56PM EDT | 150.00 | 99.00 | 81.00 | 90.30 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 0.00% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 0.00% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 0.00% |
| APD250117C00180000 | 2024-03-27 1:36PM EDT | 180.00 | 65.75 | 62.50 | 64.30 | 0.00 | - | 1 | 11 | 0.00% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 76.50 | 83.60 | 0.00 | - | 2 | 26 | 43.82% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 0.00% |
| APD250117C00200000 | 2024-05-17 3:34PM EDT | 200.00 | 66.21 | 67.00 | 74.60 | 0.00 | - | 1 | 61 | 41.07% |
| APD250117C00210000 | 2024-05-20 11:17AM EDT | 210.00 | 61.00 | 58.00 | 65.40 | +12.80 | +26.56% | 1 | 52 | 37.78% |
| APD250117C00220000 | 2024-05-20 12:44PM EDT | 220.00 | 53.25 | 51.60 | 54.60 | +4.56 | +9.37% | 4 | 124 | 31.74% |
| APD250117C00230000 | 2024-05-20 3:08PM EDT | 230.00 | 44.95 | 44.40 | 46.60 | +2.55 | +6.01% | 6 | 209 | 30.24% |
| APD250117C00240000 | 2024-05-17 11:16AM EDT | 240.00 | 32.60 | 38.10 | 39.10 | 0.00 | - | 1 | 142 | 28.88% |
| APD250117C00250000 | 2024-05-20 10:39AM EDT | 250.00 | 29.70 | 31.10 | 32.20 | +7.90 | +36.24% | 5 | 607 | 27.67% |
| APD250117C00260000 | 2024-05-20 3:10PM EDT | 260.00 | 25.00 | 25.10 | 25.90 | +2.00 | +8.70% | 8 | 657 | 26.50% |
| APD250117C00270000 | 2024-05-20 10:39AM EDT | 270.00 | 18.45 | 19.80 | 20.50 | +3.50 | +23.41% | 5 | 441 | 25.64% |
| APD250117C00280000 | 2024-05-20 3:59PM EDT | 280.00 | 15.20 | 15.30 | 15.70 | +1.55 | +11.36% | 8 | 376 | 24.68% |
| APD250117C00290000 | 2024-05-20 3:11PM EDT | 290.00 | 11.40 | 11.40 | 11.90 | +3.00 | +35.71% | 7 | 298 | 24.08% |
| APD250117C00300000 | 2024-05-20 12:59PM EDT | 300.00 | 8.50 | 8.40 | 8.90 | +1.20 | +16.44% | 3 | 240 | 23.65% |
| APD250117C00310000 | 2024-05-09 2:27PM EDT | 310.00 | 3.40 | 6.10 | 6.50 | 0.00 | - | 2 | 174 | 23.24% |
| APD250117C00320000 | 2024-05-20 3:09PM EDT | 320.00 | 4.43 | 4.30 | 7.70 | +2.13 | +92.61% | 1 | 189 | 27.69% |
| APD250117C00330000 | 2024-05-16 3:50PM EDT | 330.00 | 2.30 | 2.95 | 3.40 | 0.00 | - | 1 | 53 | 22.83% |
| APD250117C00340000 | 2024-05-16 3:31PM EDT | 340.00 | 1.55 | 2.00 | 2.40 | 0.00 | - | 2 | 30 | 22.65% |
| APD250117C00350000 | 2024-05-16 2:20PM EDT | 350.00 | 1.21 | 1.40 | 1.75 | 0.00 | - | 1 | 154 | 22.73% |
| APD250117C00360000 | 2024-04-02 10:41AM EDT | 360.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| APD250117C00370000 | 2024-05-16 2:22PM EDT | 370.00 | 0.86 | 0.40 | 1.05 | 0.00 | - | 1 | 22 | 23.49% |
| APD250117C00380000 | 2024-05-16 2:23PM EDT | 380.00 | 0.54 | 0.25 | 0.55 | 0.00 | - | 1 | 192 | 22.29% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 40.53% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 39.44% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 42.72% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 27.98% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 29.14% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 29.52% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 39.84% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 37.66% |
| APD250117C00470000 | 2024-04-09 10:29AM EDT | 470.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 250 | 32.20% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 52.30% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 51.69% |
| APD250117P00130000 | 2024-05-09 9:30AM EDT | 130.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 2 | 15 | 49.29% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 52.23% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 2 | 60 | 45.14% |
| APD250117P00145000 | 2024-05-02 1:08PM EDT | 145.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 1 | 44 | 39.77% |
| APD250117P00150000 | 2024-05-10 12:18PM EDT | 150.00 | 0.30 | 0.00 | 4.40 | -0.67 | -69.07% | 1 | 49 | 55.71% |
| APD250117P00155000 | 2024-05-07 11:11AM EDT | 155.00 | 1.10 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 37.84% |
| APD250117P00160000 | 2024-05-10 12:22PM EDT | 160.00 | 1.05 | 0.25 | 0.60 | 0.00 | - | 1 | 107 | 32.78% |
| APD250117P00165000 | 2024-05-03 9:49AM EDT | 165.00 | 1.55 | 0.25 | 0.65 | 0.00 | - | 5 | 45 | 31.47% |
| APD250117P00170000 | 2024-05-17 1:09PM EDT | 170.00 | 0.88 | 0.30 | 0.80 | 0.00 | - | 2 | 214 | 30.88% |
| APD250117P00175000 | 2024-05-17 11:12AM EDT | 175.00 | 1.20 | 0.90 | 0.95 | 0.00 | - | 1 | 677 | 30.14% |
| APD250117P00180000 | 2024-05-20 10:24AM EDT | 180.00 | 0.96 | 0.45 | 1.35 | -0.24 | -20.00% | 1 | 152 | 30.54% |
| APD250117P00185000 | 2024-05-15 3:34PM EDT | 185.00 | 1.97 | 0.55 | 1.40 | 0.00 | - | 25 | 171 | 28.99% |
| APD250117P00190000 | 2024-05-14 12:41PM EDT | 190.00 | 2.55 | 1.20 | 1.65 | 0.00 | - | 2 | 172 | 28.28% |
| APD250117P00195000 | 2024-05-06 10:40AM EDT | 195.00 | 3.80 | 1.55 | 1.95 | 0.00 | - | 1 | 60 | 27.61% |
| APD250117P00200000 | 2024-05-20 10:25AM EDT | 200.00 | 2.43 | 1.95 | 2.35 | -0.57 | -19.00% | 4 | 202 | 27.12% |
| APD250117P00210000 | 2024-05-20 10:28AM EDT | 210.00 | 3.10 | 2.95 | 3.10 | -1.10 | -26.19% | 1 | 297 | 25.49% |
| APD250117P00220000 | 2024-05-20 10:24AM EDT | 220.00 | 4.64 | 4.00 | 4.40 | -0.44 | -8.66% | 2 | 256 | 24.54% |
| APD250117P00230000 | 2024-05-20 11:12AM EDT | 230.00 | 6.18 | 5.70 | 6.10 | -0.52 | -7.76% | 10 | 1,095 | 23.55% |
| APD250117P00240000 | 2024-05-20 3:10PM EDT | 240.00 | 8.50 | 8.00 | 8.40 | -2.60 | -23.42% | 11 | 509 | 22.69% |
| APD250117P00250000 | 2024-05-17 3:57PM EDT | 250.00 | 12.00 | 10.90 | 11.30 | 0.00 | - | 3 | 402 | 21.79% |
| APD250117P00260000 | 2024-05-17 3:48PM EDT | 260.00 | 16.55 | 14.40 | 14.90 | 0.00 | - | 93 | 189 | 20.86% |
| APD250117P00270000 | 2024-05-14 3:09PM EDT | 270.00 | 28.00 | 19.10 | 19.40 | 0.00 | - | 30 | 249 | 20.02% |
| APD250117P00280000 | 2024-05-10 3:41PM EDT | 280.00 | 34.10 | 24.20 | 25.00 | 0.00 | - | 29 | 121 | 19.43% |
| APD250117P00290000 | 2024-05-10 3:41PM EDT | 290.00 | 41.80 | 30.30 | 31.20 | 0.00 | - | 1 | 60 | 18.47% |
| APD250117P00300000 | 2024-05-07 1:43PM EDT | 300.00 | 53.00 | 37.40 | 38.50 | 0.00 | - | 1 | 1 | 17.79% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 57.45% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 59.56% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 31.61% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 92.80 | 102.00 | 0.00 | - | - | 0 | 37.81% |
© 2024 Yahoo. All rights reserved.