Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920C00170000 | 2024-02-06 12:59PM EDT | 170.00 | 50.55 | 74.00 | 82.00 | 0.00 | - | - | 16 | 51.83% |
| APD240920C00180000 | 2024-04-10 11:30AM EDT | 180.00 | 60.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240920C00195000 | 2024-02-05 2:20PM EDT | 195.00 | 36.70 | 52.20 | 56.00 | 0.00 | - | - | 1 | 44.94% |
| APD240920C00200000 | 2024-04-30 1:38PM EDT | 200.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD240920C00210000 | 2024-04-10 11:39AM EDT | 210.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240920C00220000 | 2024-04-30 10:03AM EDT | 220.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240920C00230000 | 2024-04-30 3:00PM EDT | 230.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APD240920C00240000 | 2024-05-01 11:13AM EDT | 240.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APD240920C00250000 | 2024-05-02 12:03PM EDT | 250.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| APD240920C00260000 | 2024-05-02 3:41PM EDT | 260.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 3.13% |
| APD240920C00270000 | 2024-05-02 11:56AM EDT | 270.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APD240920C00280000 | 2024-05-02 3:59PM EDT | 280.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD240920C00290000 | 2024-05-02 2:53PM EDT | 290.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD240920C00300000 | 2024-05-02 1:13PM EDT | 300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD240920C00310000 | 2024-05-01 12:33PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD240920C00320000 | 2024-04-26 3:41PM EDT | 320.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD240920C00330000 | 2024-04-01 12:21PM EDT | 330.00 | 0.90 | 0.10 | 1.35 | 0.00 | - | 1 | 3 | 31.02% |
| APD240920C00380000 | 2024-02-05 10:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00130000 | 2024-04-18 9:30AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 53.32% |
| APD240920P00150000 | 2024-05-02 9:30AM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD240920P00155000 | 2024-03-01 2:06PM EDT | 155.00 | 0.82 | 0.30 | 4.30 | 0.00 | - | 3 | 10 | 52.10% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 45.37% |
| APD240920P00165000 | 2024-02-29 10:46AM EDT | 165.00 | 1.22 | 0.40 | 4.50 | 0.00 | - | 1 | 25 | 55.80% |
| APD240920P00170000 | 2024-04-16 10:02AM EDT | 170.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| APD240920P00175000 | 2024-04-29 1:12PM EDT | 175.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| APD240920P00180000 | 2024-05-02 3:14PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD240920P00185000 | 2024-05-02 3:32PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD240920P00190000 | 2024-05-02 3:22PM EDT | 190.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| APD240920P00195000 | 2024-05-02 3:32PM EDT | 195.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| APD240920P00200000 | 2024-04-30 11:50AM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| APD240920P00210000 | 2024-05-02 3:08PM EDT | 210.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| APD240920P00220000 | 2024-05-02 3:32PM EDT | 220.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| APD240920P00230000 | 2024-05-02 10:28AM EDT | 230.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| APD240920P00240000 | 2024-05-02 11:49AM EDT | 240.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| APD240920P00250000 | 2024-05-01 1:36PM EDT | 250.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD240920P00260000 | 2024-04-22 3:38PM EDT | 260.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240920P00270000 | 2024-04-18 11:20AM EDT | 270.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240920P00280000 | 2024-05-02 10:55AM EDT | 280.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD240920P00290000 | 2024-04-26 9:45AM EDT | 290.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 54.52% |
© 2024 Yahoo. All rights reserved.