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 | 2024-04-01 10:26AM EDT | 170.00 | 74.50 | 61.20 | 69.30 | 0.00 | - | - | 3 | 61.43% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-04-18 12:12PM EDT | 200.00 | 33.24 | 34.60 | 39.70 | 0.00 | - | - | 3 | 58.86% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 26.10 | 28.40 | +1.53 | +6.01% | 2 | 0 | 54.59% |
| APD240517C00220000 | 2024-04-25 3:03PM EDT | 220.00 | 18.50 | 17.60 | 20.00 | +0.90 | +5.11% | 2 | 19 | 48.65% |
| APD240517C00230000 | 2024-04-25 2:14PM EDT | 230.00 | 11.90 | 11.40 | 12.30 | +1.10 | +10.19% | 130 | 461 | 41.93% |
| APD240517C00240000 | 2024-04-25 3:55PM EDT | 240.00 | 6.60 | 6.60 | 7.10 | +0.70 | +11.86% | 71 | 1,116 | 40.22% |
| APD240517C00250000 | 2024-04-25 3:00PM EDT | 250.00 | 3.50 | 3.30 | 3.80 | +0.60 | +20.69% | 195 | 874 | 39.78% |
| APD240517C00260000 | 2024-04-25 3:46PM EDT | 260.00 | 1.45 | 1.45 | 1.80 | +0.05 | +3.57% | 9 | 1,249 | 39.12% |
| APD240517C00270000 | 2024-04-24 3:07PM EDT | 270.00 | 0.65 | 0.70 | 0.90 | +0.15 | +30.00% | 1 | 148 | 40.16% |
| APD240517C00280000 | 2024-04-22 1:31PM EDT | 280.00 | 0.20 | 0.15 | 0.75 | 0.00 | - | 5 | 96 | 45.87% |
| APD240517C00290000 | 2024-04-22 11:07AM EDT | 290.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 12 | 43.26% |
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 | 122.17% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 95.51% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | - | 1 | 87.99% |
| APD240517P00155000 | 2024-04-01 9:30AM EDT | 155.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 97.41% |
| APD240517P00175000 | 2024-04-22 12:14PM EDT | 175.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 5 | 6 | 58.98% |
| APD240517P00180000 | 2024-03-18 9:30AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APD240517P00185000 | 2024-04-16 11:56AM EDT | 185.00 | 1.52 | 0.10 | 0.45 | 0.00 | - | - | 1 | 50.88% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.15 | 0.55 | 0.00 | - | 31 | 63 | 52.34% |
| APD240517P00195000 | 2024-04-23 3:12PM EDT | 195.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 2 | 57 | 51.76% |
| APD240517P00200000 | 2024-04-25 3:37PM EDT | 200.00 | 0.61 | 0.30 | 0.75 | -0.01 | -1.61% | 2 | 83 | 44.82% |
| APD240517P00210000 | 2024-04-25 3:34PM EDT | 210.00 | 1.40 | 1.30 | 1.50 | +0.10 | +7.69% | 3 | 259 | 41.25% |
| APD240517P00220000 | 2024-04-25 1:15PM EDT | 220.00 | 3.00 | 2.90 | 3.50 | -0.05 | -1.64% | 12 | 4,033 | 40.98% |
| APD240517P00230000 | 2024-04-25 3:04PM EDT | 230.00 | 6.40 | 6.10 | 6.50 | -0.10 | -1.54% | 350 | 1,150 | 38.69% |
| APD240517P00240000 | 2024-04-25 11:56AM EDT | 240.00 | 11.60 | 11.00 | 11.90 | -0.10 | -0.85% | 189 | 907 | 39.70% |
| APD240517P00250000 | 2024-04-16 10:56AM EDT | 250.00 | 22.60 | 15.90 | 20.60 | 0.00 | - | 1 | 160 | 49.10% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 22.90 | 30.80 | 0.00 | - | 1 | 6 | 62.82% |
© 2024 Yahoo. All rights reserved.