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 | 2024-04-01 10:26AM EDT | 170.00 | 74.50 | 57.90 | 66.10 | 0.00 | - | - | 3 | 58.89% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00220000 | 2024-04-18 2:52PM EDT | 220.00 | 17.50 | 16.30 | 17.00 | 0.00 | - | 1 | 12 | 40.64% |
| APD240517C00230000 | 2024-04-19 3:43PM EDT | 230.00 | 9.90 | 10.00 | 10.50 | -1.00 | -9.17% | 373 | 164 | 37.88% |
| APD240517C00240000 | 2024-04-19 2:32PM EDT | 240.00 | 6.20 | 5.50 | 5.80 | +0.20 | +3.33% | 570 | 533 | 36.07% |
| APD240517C00250000 | 2024-04-19 3:52PM EDT | 250.00 | 2.70 | 2.70 | 2.95 | -0.55 | -16.92% | 64 | 801 | 35.41% |
| APD240517C00260000 | 2024-04-19 2:19PM EDT | 260.00 | 1.35 | 1.25 | 1.45 | -0.15 | -10.00% | 513 | 641 | 35.68% |
| APD240517C00270000 | 2024-04-19 2:37PM EDT | 270.00 | 0.75 | 0.60 | 0.70 | +0.10 | +15.38% | 44 | 100 | 36.33% |
| APD240517C00280000 | 2024-04-12 12:25PM EDT | 280.00 | 0.55 | 0.15 | 0.85 | 0.00 | - | 3 | 91 | 44.61% |
| APD240517C00290000 | 2024-04-01 9:30AM EDT | 290.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 1 | 11 | 54.25% |
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 | 106.25% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 95.75% |
| APD240517P00155000 | 2024-04-01 9:30AM EDT | 155.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 83.98% |
| APD240517P00180000 | 2024-03-18 9:30AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 31 | 63 | 48.22% |
| APD240517P00195000 | 2024-04-18 3:13PM EDT | 195.00 | 0.65 | 0.65 | 0.75 | 0.00 | - | 3 | 53 | 41.92% |
| APD240517P00200000 | 2024-04-19 1:53PM EDT | 200.00 | 0.90 | 0.90 | 1.05 | -0.05 | -5.26% | 20 | 70 | 40.23% |
| APD240517P00210000 | 2024-04-19 1:45PM EDT | 210.00 | 1.85 | 1.95 | 2.15 | -0.05 | -2.63% | 9 | 218 | 37.71% |
| APD240517P00220000 | 2024-04-19 1:46PM EDT | 220.00 | 3.69 | 4.10 | 4.40 | -0.46 | -11.08% | 90 | 1,309 | 36.32% |
| APD240517P00230000 | 2024-04-19 1:54PM EDT | 230.00 | 8.10 | 7.70 | 7.90 | +0.83 | +11.42% | 28 | 841 | 34.11% |
| APD240517P00240000 | 2024-04-19 3:14PM EDT | 240.00 | 13.14 | 13.10 | 13.60 | +0.74 | +5.97% | 4 | 814 | 33.78% |
| APD240517P00250000 | 2024-04-16 10:56AM EDT | 250.00 | 22.60 | 19.90 | 22.30 | 0.00 | - | 1 | 160 | 40.29% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 28.30 | 29.90 | 0.00 | - | 1 | 6 | 36.35% |
© 2024 Yahoo. All rights reserved.