Australia markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
242.27+0.94 (+0.39%)
At close: 04:00PM EDT
242.27 0.00 (0.00%)
After hours: 04:29PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APD250117C001200002024-03-26 11:53AM EDT120.00117.02119.00128.900.00-2268.99%
APD250117C001250002024-03-15 2:13PM EDT125.00121.00115.10125.000.00-1051.66%
APD250117C001300002024-02-05 3:02PM EDT130.0091.94108.00118.000.00--159.79%
APD250117C001400002024-02-05 10:42AM EDT140.0082.070.000.000.00--30.00%
APD250117C001450002024-03-11 3:33PM EDT145.00105.7096.10106.000.00-1459.17%
APD250117C001500002024-03-14 2:56PM EDT150.0099.0091.20101.000.00-1656.24%
APD250117C001650002024-02-07 11:20AM EDT165.0056.5077.2084.600.00--144.93%
APD250117C001700002024-03-08 4:45PM EDT170.0076.3075.3081.600.00-1246.56%
APD250117C001750002024-02-26 4:28PM EDT175.0061.2670.3077.000.00-1344.73%
APD250117C001800002024-03-27 1:36PM EDT180.0065.7566.7071.100.00-11140.47%
APD250117C001850002024-03-13 9:51AM EDT185.0068.5062.3065.900.00-5637.64%
APD250117C001900002024-02-29 2:16PM EDT190.0053.3260.5061.900.00-11636.97%
APD250117C001950002024-02-07 2:00PM EDT195.0033.8254.9059.200.00-3338.24%
APD250117C002000002024-03-27 3:14PM EDT200.0050.6952.3053.700.00-15234.92%
APD250117C002100002024-03-15 10:19AM EDT210.0047.1543.0046.100.00-14833.34%
APD250117C002200002024-03-21 3:57PM EDT220.0034.3536.0039.000.00-212431.89%
APD250117C002300002024-03-21 3:08PM EDT230.0027.4028.7032.600.00-223130.75%
APD250117C002400002024-03-26 2:22PM EDT240.0026.1223.8026.70+4.32+19.82%14029.57%
APD250117C002500002024-03-20 2:33PM EDT250.0018.5020.8021.600.00-518028.66%
APD250117C002600002024-03-20 3:03PM EDT260.0016.7116.4017.10+2.32+16.12%152327.75%
APD250117C002700002024-03-28 3:58PM EDT270.0013.0012.8013.40+1.30+11.11%236327.08%
APD250117C002800002024-03-28 3:57PM EDT280.0010.209.7010.30+1.82+21.72%8926326.45%
APD250117C002900002024-03-28 1:01PM EDT290.007.777.608.20+1.17+17.73%630926.48%
APD250117C003000002024-03-21 10:38AM EDT300.004.705.706.200.00-123326.05%
APD250117C003100002024-03-27 2:06PM EDT310.004.004.204.700.00-317625.80%
APD250117C003200002024-03-28 12:25PM EDT320.003.303.103.60+0.50+17.86%118325.73%
APD250117C003300002024-03-18 12:59PM EDT330.003.100.902.700.00-15225.57%
APD250117C003400002024-03-14 12:50PM EDT340.002.501.752.050.00-13125.55%
APD250117C003500002024-03-19 12:26PM EDT350.001.501.301.950.00-2016526.83%
APD250117C003600002024-03-19 10:22AM EDT360.001.250.051.300.00-11226.06%
APD250117C003700002024-03-26 2:41PM EDT370.000.800.403.500.00-12134.09%
APD250117C003800002024-03-19 12:29PM EDT380.000.700.301.800.00-8019030.66%
APD250117C003900002023-11-03 10:11AM EDT390.005.200.006.500.00-16043.57%
APD250117C004000002024-01-23 1:30PM EDT400.000.600.005.100.00-21542.19%
APD250117C004100002023-11-28 4:31PM EDT410.000.810.255.900.00-8745.30%
APD250117C004200002024-01-10 3:55PM EDT420.000.550.050.650.00-2829.93%
APD250117C004300002024-01-11 10:39AM EDT430.000.500.050.650.00-2930.97%
APD250117C004400002024-01-18 2:06PM EDT440.000.160.000.000.00-11612.50%
APD250117C004500002023-12-07 3:21PM EDT450.000.250.002.500.00-11041.59%
APD250117C004600002023-12-29 10:39AM EDT460.000.300.003.900.00-13646.89%
APD250117C004700002024-02-22 1:09PM EDT470.000.250.100.500.00-425333.52%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APD250117P001200002024-02-28 12:00PM EDT120.000.600.000.900.00-121143.04%
APD250117P001250002024-02-14 2:04PM EDT125.001.050.200.000.00-1512.50%
APD250117P001300002024-02-09 2:58PM EDT130.001.150.301.800.00-11544.42%
APD250117P001350002024-03-04 1:01PM EDT135.001.000.303.300.00-52048.68%
APD250117P001400002024-02-14 2:10PM EDT140.002.100.450.000.00-35912.50%
APD250117P001450002024-03-11 10:20AM EDT145.001.300.451.300.00-14435.17%
APD250117P001500002024-03-19 10:40AM EDT150.001.450.801.300.00-15333.19%
APD250117P001550002024-03-12 10:57AM EDT155.001.580.701.550.00-4732.48%
APD250117P001600002024-03-14 11:09AM EDT160.001.851.651.850.00-510831.84%
APD250117P001650002024-03-27 3:04PM EDT165.002.202.002.150.00-21731.03%
APD250117P001700002024-03-27 3:54PM EDT170.002.552.102.600.00-220930.58%
APD250117P001750002024-03-18 3:50PM EDT175.002.902.803.000.00-268229.79%
APD250117P001800002024-03-28 3:19PM EDT180.003.303.303.60-0.40-10.81%113229.38%
APD250117P001850002024-03-22 3:51PM EDT185.004.903.904.100.00-1710828.54%
APD250117P001900002024-03-28 12:02PM EDT190.004.604.504.80-0.70-13.21%114828.00%
APD250117P001950002024-03-27 2:08PM EDT195.005.705.305.600.00-14827.48%
APD250117P002000002024-03-26 11:00AM EDT200.007.406.106.500.00-917526.94%
APD250117P002100002024-03-26 11:17AM EDT210.0010.008.208.600.00-1231425.82%
APD250117P002200002024-03-28 2:42PM EDT220.0010.9510.9011.40-0.99-8.29%424824.95%
APD250117P002300002024-03-28 3:22PM EDT230.0014.1814.2014.70-2.52-15.09%9299823.93%
APD250117P002400002024-03-25 9:53AM EDT240.0022.2018.2018.800.00-143623.04%
APD250117P002500002024-03-26 11:32AM EDT250.0025.3722.9023.600.00-33140522.10%
APD250117P002600002024-03-21 3:39PM EDT260.0033.5028.3029.600.00-117221.63%
APD250117P002700002024-01-26 2:35PM EDT270.0024.9539.4044.600.00-223631.26%
APD250117P002800002024-03-19 3:15PM EDT280.0043.7041.6044.000.00-1510721.02%
APD250117P002900002023-12-19 3:06PM EDT290.0031.3034.8038.000.00-13520.00%
APD250117P003000002023-10-24 12:13PM EDT300.0037.1031.2040.200.00-190.00%
APD250117P003100002024-03-15 3:40PM EDT310.0066.6063.3071.800.00-4924.69%
APD250117P003200002024-01-24 10:43AM EDT320.0057.9782.1092.000.00-15042.37%
APD250117P003300002023-11-07 2:17PM EDT330.0074.0064.0072.400.00-5130.00%
APD250117P003400002022-12-08 2:57PM EDT340.0052.3052.5062.500.00-160.00%