Australia markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
232.79+1.29 (+0.56%)
At close: 04:00PM EST
227.10 -5.69 (-2.44%)
After hours: 06:12PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APD240315C001300002024-02-06 11:27AM EST130.0086.9298.10107.900.00--0109.38%
APD240315C001450002023-11-06 3:46PM EST145.00147.00112.20121.700.00--1370.53%
APD240315C001750002024-02-23 9:30AM EST175.0054.9554.3062.10+10.28+23.01%3364.84%
APD240315C001800002024-02-15 9:55AM EST180.0046.0049.3058.000.00-5268.73%
APD240315C001900002024-02-06 2:25PM EST190.0030.0039.4047.600.00--354.47%
APD240315C001950002024-02-08 11:54AM EST195.0024.0034.4042.100.00--282.86%
APD240315C002000002024-02-15 1:21PM EST200.0027.0029.5035.000.00-61759.01%
APD240315C002100002024-02-16 10:21AM EST210.0018.0021.3026.900.00-36658.08%
APD240315C002200002024-02-23 3:30PM EST220.0013.5612.6014.40+3.21+31.01%1585027.42%
APD240315C002300002024-02-23 3:34PM EST230.005.705.906.20+0.20+3.64%2721,62021.11%
APD240315C002400002024-02-23 3:58PM EST240.001.651.551.70+0.15+10.00%3821,50819.43%
APD240315C002500002024-02-23 3:53PM EST250.000.310.250.35+0.01+3.33%34362820.00%
APD240315C002600002024-02-21 10:43AM EST260.000.140.000.200.00-720925.24%
APD240315C002700002024-02-16 3:24PM EST270.000.090.050.150.00-934630.66%
APD240315C002800002024-02-23 10:50AM EST280.000.100.000.600.00-283146.83%
APD240315C002900002024-02-20 11:28AM EST290.000.050.000.600.00-283153.66%
APD240315C003000002024-02-23 2:30PM EST300.000.030.000.15-0.02-40.00%172,86648.15%
APD240315C003100002024-02-21 12:04PM EST310.000.030.000.150.00-220353.32%
APD240315C003200002024-02-16 11:05AM EST320.000.050.000.100.00-640051.17%
APD240315C003300002024-02-16 2:04PM EST330.000.050.000.550.00-923968.51%
APD240315C003400002024-02-09 11:31AM EST340.000.050.000.150.00-226662.31%
APD240315C003500002023-11-07 1:13PM EST350.000.150.052.250.00-62198.49%
APD240315C003600002023-11-28 3:04PM EST360.002.890.001.200.00-116092.58%
APD240315C003700002023-10-17 12:03PM EST370.000.850.003.700.00-15119.29%
APD240315C004000002023-09-14 9:09AM EST400.000.340.053.200.00--1130.71%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
APD240315P001300002023-11-20 2:51PM EST130.000.350.004.300.00--1165.55%
APD240315P001600002024-02-12 3:08PM EST160.000.070.000.200.00-1366.80%
APD240315P001650002024-02-08 11:23AM EST165.000.050.000.300.00--465.23%
APD240315P001700002024-01-22 10:17AM EST170.000.050.001.500.00--278.81%
APD240315P001750002024-02-12 11:57AM EST175.000.050.000.500.00-11159.72%
APD240315P001800002024-02-22 1:26PM EST180.000.410.000.650.00-1557.03%
APD240315P001850002024-02-21 12:15PM EST185.000.050.050.600.00-15551.81%
APD240315P001900002024-02-15 11:58AM EST190.000.170.050.800.00-13855.93%
APD240315P001950002024-02-22 10:10AM EST195.000.200.050.500.00-110645.31%
APD240315P002000002024-02-22 3:41PM EST200.000.140.100.350.00-1155037.21%
APD240315P002100002024-02-23 2:31PM EST210.000.280.200.35-0.02-6.67%543527.17%
APD240315P002200002024-02-23 3:40PM EST220.000.560.500.65-0.34-37.78%341,01320.12%
APD240315P002300002024-02-23 3:50PM EST230.002.552.502.60-0.80-23.88%24531017.32%
APD240315P002400002024-02-23 2:57PM EST240.008.228.008.40-5.28-39.11%44616.54%
APD240315P002500002024-02-14 3:02PM EST250.0036.6013.6020.100.00-501738.98%
APD240315P002600002024-02-21 3:00PM EST260.0028.3023.0031.300.00-762157.67%
APD240315P002700002024-02-21 2:39PM EST270.0038.6033.0040.800.00-431065.17%
APD240315P002800002024-02-21 2:39PM EST280.0055.5043.3051.300.00-25678.15%
APD240315P002900002024-02-14 3:56PM EST290.0072.7653.3062.000.00-1150.68%
APD240315P003000002024-02-21 3:00PM EST300.0068.3063.1071.300.00-8295.61%
APD240315P003100002024-02-16 2:59PM EST310.0083.5873.1082.000.00-9060.16%
APD240315P003200002023-09-01 10:56AM EST320.0026.8037.2039.500.00-12120.00%
APD240315P003300002023-11-03 2:42PM EST330.0037.3053.0062.100.00-100.00%