Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241018C00170000 | 2024-08-16 10:50AM EDT | 170.00 | 105.50 | 112.70 | 116.50 | 0.00 | - | 2 | 2 | 0.00% |
| APD241018C00175000 | 2024-08-16 1:51PM EDT | 175.00 | 103.80 | 107.70 | 111.50 | 0.00 | - | 2 | 1 | 0.00% |
| APD241018C00180000 | 2024-08-16 1:52PM EDT | 180.00 | 98.90 | 103.50 | 106.60 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00185000 | 2024-08-16 1:53PM EDT | 185.00 | 93.60 | 97.60 | 101.50 | 0.00 | - | 2 | 1 | 0.00% |
| APD241018C00190000 | 2024-08-16 1:54PM EDT | 190.00 | 86.85 | 92.30 | 96.50 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00195000 | 2024-08-16 1:55PM EDT | 195.00 | 82.18 | 87.70 | 91.60 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00200000 | 2024-08-16 1:56PM EDT | 200.00 | 78.70 | 82.30 | 86.60 | 0.00 | - | 2 | 0 | 0.00% |
| APD241018C00210000 | 2024-09-20 1:29PM EDT | 210.00 | 78.72 | 102.30 | 106.30 | 0.00 | - | 3 | 0 | 116.41% |
| APD241018C00230000 | 2024-10-07 2:07PM EDT | 230.00 | 83.00 | 82.50 | 86.80 | 0.00 | - | 1 | 1 | 104.98% |
| APD241018C00250000 | 2024-09-27 3:00PM EDT | 250.00 | 50.67 | 62.60 | 66.80 | 0.00 | - | 3 | 0 | 81.96% |
| APD241018C00260000 | 2024-09-20 3:04PM EDT | 260.00 | 28.65 | 52.40 | 56.70 | 0.00 | - | 2 | 0 | 67.04% |
| APD241018C00270000 | 2024-10-07 2:34PM EDT | 270.00 | 41.14 | 42.60 | 46.80 | 0.00 | - | 1 | 0 | 58.64% |
| APD241018C00280000 | 2024-10-07 2:34PM EDT | 280.00 | 31.17 | 32.70 | 37.00 | 0.00 | - | 7 | 170 | 70.87% |
| APD241018C00290000 | 2024-10-08 12:53PM EDT | 290.00 | 21.35 | 23.00 | 27.20 | 0.00 | - | 1 | 1,193 | 57.39% |
| APD241018C00300000 | 2024-10-09 10:53AM EDT | 300.00 | 16.50 | 13.60 | 17.70 | +4.50 | +37.50% | 4 | 2,700 | 44.67% |
| APD241018C00310000 | 2024-10-09 3:59PM EDT | 310.00 | 6.60 | 5.10 | 7.80 | +2.40 | +57.14% | 52 | 1,359 | 27.15% |
| APD241018C00320000 | 2024-10-09 3:58PM EDT | 320.00 | 1.78 | 1.45 | 2.90 | +0.53 | +42.40% | 73 | 202 | 25.73% |
| APD241018C00330000 | 2024-10-09 3:34PM EDT | 330.00 | 0.80 | 0.10 | 0.55 | +0.30 | +60.00% | 14 | 312 | 23.02% |
| APD241018C00340000 | 2024-10-08 9:41AM EDT | 340.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 4 | 48.76% |
| APD241018C00350000 | 2024-09-23 9:46AM EDT | 350.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 2 | 59.29% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241018P00170000 | 2024-08-23 9:30AM EDT | 170.00 | 0.67 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 180.37% |
| APD241018P00180000 | 2024-08-19 12:27PM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 173.34% |
| APD241018P00190000 | 2024-09-16 10:33AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 144.43% |
| APD241018P00210000 | 2024-09-30 9:46AM EDT | 210.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 130.57% |
| APD241018P00220000 | 2024-09-25 3:04PM EDT | 220.00 | 0.26 | 0.00 | 1.45 | 0.00 | - | 1 | 3 | 118.99% |
| APD241018P00230000 | 2024-09-17 1:19PM EDT | 230.00 | 0.28 | 0.00 | 2.15 | 0.00 | - | - | 1 | 114.65% |
| APD241018P00240000 | 2024-09-11 12:40PM EDT | 240.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 72.85% |
| APD241018P00250000 | 2024-10-07 12:08PM EDT | 250.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 15 | 425 | 54.88% |
| APD241018P00260000 | 2024-10-08 12:42PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 476 | 46.29% |
| APD241018P00270000 | 2024-10-08 11:24AM EDT | 270.00 | 0.15 | 0.00 | 0.70 | -0.03 | -16.67% | 1 | 370 | 50.68% |
| APD241018P00280000 | 2024-10-08 3:24PM EDT | 280.00 | 0.80 | 0.00 | 2.25 | 0.00 | - | 3 | 603 | 52.47% |
| APD241018P00290000 | 2024-10-09 2:36PM EDT | 290.00 | 0.66 | 0.05 | 1.00 | -0.09 | -12.00% | 1 | 301 | 38.72% |
| APD241018P00300000 | 2024-10-09 3:53PM EDT | 300.00 | 0.75 | 0.75 | 1.25 | -0.80 | -51.61% | 37 | 290 | 28.20% |
| APD241018P00310000 | 2024-10-09 3:53PM EDT | 310.00 | 2.66 | 2.35 | 3.00 | -2.14 | -44.58% | 41 | 144 | 22.93% |
| APD241018P00320000 | 2024-10-09 3:55PM EDT | 320.00 | 7.62 | 7.30 | 8.40 | -5.38 | -41.38% | 10 | 13 | 22.91% |
© 2024 Yahoo. All rights reserved.