Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220C00230000 | 2024-04-30 9:52AM EDT | 230.00 | 22.90 | 32.90 | 35.00 | 0.00 | - | - | 1 | 30.96% |
| APD241220C00240000 | 2024-05-07 3:23PM EDT | 240.00 | 25.60 | 26.20 | 26.90 | 0.00 | - | 1 | 1 | 27.59% |
| APD241220C00250000 | 2024-05-09 12:10PM EDT | 250.00 | 19.70 | 20.40 | 21.10 | 0.00 | - | 5 | 10 | 26.55% |
| APD241220C00260000 | 2024-05-09 12:45PM EDT | 260.00 | 15.00 | 15.50 | 16.20 | 0.00 | - | 9 | 25 | 25.73% |
| APD241220C00270000 | 2024-05-06 11:04AM EDT | 270.00 | 10.75 | 11.40 | 12.10 | 0.00 | - | 1 | 41 | 24.98% |
| APD241220C00280000 | 2024-05-08 11:43AM EDT | 280.00 | 8.04 | 8.30 | 8.90 | 0.00 | - | 1 | 24 | 24.48% |
| APD241220C00290000 | 2024-05-10 11:15AM EDT | 290.00 | 6.20 | 5.90 | 6.30 | +1.45 | +30.53% | 1 | 1 | 23.88% |
| APD241220C00300000 | 2024-05-06 10:08AM EDT | 300.00 | 4.22 | 4.10 | 4.50 | 0.00 | - | 5 | 8 | 23.66% |
| APD241220C00310000 | 2024-05-06 10:38AM EDT | 310.00 | 2.98 | 2.75 | 3.10 | 0.00 | - | - | 5 | 23.34% |
| APD241220C00320000 | 2024-04-29 1:03PM EDT | 320.00 | 2.25 | 0.90 | 2.20 | 0.00 | - | - | 3 | 23.35% |
| APD241220C00340000 | 2024-05-08 10:33AM EDT | 340.00 | 1.02 | 0.70 | 1.20 | 0.00 | - | - | 1 | 23.91% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220P00145000 | 2024-04-22 10:55AM EDT | 145.00 | 1.12 | 0.00 | 4.70 | 0.00 | - | - | 2 | 57.76% |
| APD241220P00150000 | 2024-04-29 10:17AM EDT | 150.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 2 | 48.53% |
| APD241220P00155000 | 2024-04-24 1:43PM EDT | 155.00 | 1.40 | 0.00 | 0.85 | 0.00 | - | - | 3 | 34.84% |
| APD241220P00160000 | 2024-04-30 10:08AM EDT | 160.00 | 1.47 | 0.05 | 4.80 | 0.00 | - | - | 1 | 49.74% |
| APD241220P00165000 | 2024-04-29 3:35PM EDT | 165.00 | 2.05 | 0.05 | 4.80 | 0.00 | - | - | 2 | 47.10% |
| APD241220P00170000 | 2024-04-30 9:53AM EDT | 170.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | - | 2 | 44.53% |
| APD241220P00175000 | 2024-05-07 11:14AM EDT | 175.00 | 1.35 | 0.05 | 1.85 | 0.00 | - | 1 | 3 | 32.23% |
| APD241220P00180000 | 2024-04-30 10:19AM EDT | 180.00 | 3.20 | 1.05 | 1.40 | 0.00 | - | 2 | 7 | 28.26% |
| APD241220P00190000 | 2024-05-08 10:51AM EDT | 190.00 | 2.15 | 1.65 | 2.05 | 0.00 | - | 1 | 3 | 26.94% |
| APD241220P00195000 | 2024-05-03 9:54AM EDT | 195.00 | 3.20 | 2.15 | 2.85 | 0.00 | - | 1 | 8 | 27.42% |
| APD241220P00200000 | 2024-05-09 2:16PM EDT | 200.00 | 2.95 | 2.65 | 2.90 | 0.00 | - | 2 | 9 | 25.49% |
| APD241220P00210000 | 2024-05-02 3:36PM EDT | 210.00 | 6.00 | 3.90 | 4.30 | 0.00 | - | 1 | 8 | 24.58% |
| APD241220P00220000 | 2024-05-08 1:17PM EDT | 220.00 | 7.04 | 5.80 | 9.00 | 0.00 | - | 20 | 21 | 28.37% |
| APD241220P00230000 | 2024-05-10 10:05AM EDT | 230.00 | 8.50 | 8.30 | 8.70 | -0.60 | -6.59% | 3 | 59 | 22.73% |
| APD241220P00240000 | 2024-05-09 12:09PM EDT | 240.00 | 12.50 | 11.60 | 11.80 | 0.00 | - | 1 | 41 | 21.61% |
| APD241220P00250000 | 2024-05-09 3:24PM EDT | 250.00 | 15.90 | 15.70 | 16.10 | 0.00 | - | 1 | 1 | 20.97% |
| APD241220P00260000 | 2024-05-09 12:09PM EDT | 260.00 | 21.90 | 20.70 | 24.30 | 0.00 | - | 4 | 16 | 24.13% |
© 2024 Yahoo. All rights reserved.