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 | 2024-05-06 2:46PM EDT | 170.00 | 76.14 | 76.60 | 86.00 | 0.00 | - | 3 | 3 | 150.20% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-05-02 1:58PM EDT | 200.00 | 42.50 | 46.30 | 55.90 | 0.00 | - | 3 | 5 | 89.80% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 37.20 | 45.20 | 0.00 | - | 2 | 2 | 76.12% |
| APD240517C00220000 | 2024-05-02 2:32PM EDT | 220.00 | 23.75 | 27.30 | 35.50 | 0.00 | - | 1 | 34 | 63.70% |
| APD240517C00230000 | 2024-05-09 10:09AM EDT | 230.00 | 18.49 | 17.20 | 25.50 | 0.00 | - | 35 | 528 | 89.33% |
| APD240517C00240000 | 2024-05-09 3:20PM EDT | 240.00 | 11.70 | 9.50 | 14.50 | +1.00 | +9.35% | 1 | 1,205 | 56.37% |
| APD240517C00250000 | 2024-05-10 3:44PM EDT | 250.00 | 2.85 | 2.50 | 2.90 | +0.15 | +5.56% | 46 | 1,791 | 17.70% |
| APD240517C00260000 | 2024-05-10 11:51AM EDT | 260.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 42 | 1,596 | 16.99% |
| APD240517C00270000 | 2024-05-08 1:14PM EDT | 270.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 154 | 40.58% |
| APD240517C00280000 | 2024-05-06 9:30AM EDT | 280.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 104 | 49.56% |
| APD240517C00290000 | 2024-04-30 9:44AM EDT | 290.00 | 0.04 | 0.00 | 2.60 | 0.00 | - | 20 | 30 | 74.80% |
| APD240517C00300000 | 2024-04-22 1:14PM EDT | 300.00 | 0.10 | 0.00 | 1.95 | 0.00 | - | - | 1 | 81.32% |
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 | 219.14% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 4 | 207.81% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| APD240517P00155000 | 2024-04-29 3:28PM EDT | 155.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 21 | 22 | 141.02% |
| APD240517P00170000 | 2024-04-22 3:37PM EDT | 170.00 | 0.16 | 0.00 | 2.60 | 0.00 | - | - | 1 | 167.87% |
| APD240517P00175000 | 2024-04-29 3:39PM EDT | 175.00 | 0.14 | 0.00 | 2.60 | 0.00 | - | 11 | 16 | 157.47% |
| APD240517P00180000 | 2024-04-29 3:49PM EDT | 180.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 61 | 52 | 92.38% |
| APD240517P00185000 | 2024-05-06 1:15PM EDT | 185.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 85.55% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 31 | 63 | 75.00% |
| APD240517P00195000 | 2024-05-08 2:50PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 42 | 53 | 68.75% |
| APD240517P00200000 | 2024-05-10 1:25PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 115 | 62.50% |
| APD240517P00210000 | 2024-05-10 3:26PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 284 | 50.20% |
| APD240517P00220000 | 2024-05-10 1:50PM EDT | 220.00 | 0.10 | 0.05 | 0.55 | +0.01 | +11.11% | 6 | 3,420 | 50.78% |
| APD240517P00230000 | 2024-05-09 2:03PM EDT | 230.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 22 | 1,319 | 33.35% |
| APD240517P00240000 | 2024-05-10 3:44PM EDT | 240.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 38 | 1,030 | 21.19% |
| APD240517P00250000 | 2024-05-10 3:31PM EDT | 250.00 | 1.80 | 1.70 | 1.90 | -0.35 | -16.28% | 5 | 190 | 14.64% |
| APD240517P00260000 | 2024-05-08 9:36AM EDT | 260.00 | 10.00 | 8.40 | 12.80 | -1.20 | -10.71% | 1 | 1 | 47.08% |
| APD240517P00270000 | 2024-05-09 3:55PM EDT | 270.00 | 19.42 | 15.50 | 22.80 | 0.00 | - | 100 | 1 | 66.92% |
© 2024 Yahoo. All rights reserved.