Advertisement
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241115C00250000 | 2024-09-27 3:00PM EDT | 250.00 | 51.97 | 67.60 | 71.30 | 0.00 | - | 3 | 3 | 69.75% |
| APD241115C00270000 | 2024-10-03 1:52PM EDT | 270.00 | 24.20 | 48.30 | 52.10 | 0.00 | - | 1 | 4 | 57.81% |
| APD241115C00280000 | 2024-10-23 3:31PM EDT | 280.00 | 48.50 | 39.20 | 42.10 | 0.00 | - | 308 | 2,670 | 51.14% |
| APD241115C00290000 | 2024-10-21 9:47AM EDT | 290.00 | 43.76 | 31.10 | 34.00 | 0.00 | - | 1 | 52 | 50.82% |
| APD241115C00300000 | 2024-10-25 1:05PM EDT | 300.00 | 25.20 | 22.80 | 24.70 | -4.90 | -16.28% | 71 | 362 | 48.09% |
| APD241115C00310000 | 2024-10-25 11:11AM EDT | 310.00 | 19.00 | 16.30 | 16.80 | +0.80 | +4.40% | 1 | 476 | 42.23% |
| APD241115C00320000 | 2024-10-25 2:50PM EDT | 320.00 | 11.05 | 10.50 | 11.20 | -1.45 | -11.60% | 3 | 627 | 40.85% |
| APD241115C00330000 | 2024-10-25 2:50PM EDT | 330.00 | 6.75 | 6.40 | 6.80 | -0.75 | -10.00% | 17 | 945 | 39.14% |
| APD241115C00340000 | 2024-10-25 3:49PM EDT | 340.00 | 3.85 | 3.00 | 4.00 | -0.15 | -3.75% | 12 | 318 | 38.75% |
| APD241115C00350000 | 2024-10-25 2:31PM EDT | 350.00 | 2.20 | 1.75 | 2.35 | -0.25 | -10.20% | 3 | 402 | 39.25% |
| APD241115C00360000 | 2024-10-25 2:04PM EDT | 360.00 | 1.17 | 0.15 | 2.85 | -0.08 | -6.40% | 7 | 409 | 49.50% |
| APD241115C00370000 | 2024-10-22 3:16PM EDT | 370.00 | 1.05 | 0.05 | 2.80 | 0.00 | - | 3 | 27 | 56.24% |
| APD241115C00380000 | 2024-10-18 3:59PM EDT | 380.00 | 0.85 | 0.05 | 2.45 | 0.00 | - | 5 | 5 | 51.10% |
| APD241115C00400000 | 2024-10-18 3:57PM EDT | 400.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 60.28% |
| APD241115C00410000 | 2024-10-10 2:09PM EDT | 410.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 6 | 11 | 64.94% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241115P00170000 | 2024-10-01 11:52AM EDT | 170.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | - | 10 | 129.69% |
| APD241115P00180000 | 2024-10-07 1:39PM EDT | 180.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 119.04% |
| APD241115P00185000 | 2024-10-02 11:36AM EDT | 185.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | - | 25 | 113.87% |
| APD241115P00200000 | 2024-10-01 3:50PM EDT | 200.00 | 0.73 | 0.00 | 1.00 | 0.00 | - | - | 1 | 99.27% |
| APD241115P00220000 | 2024-10-25 10:58AM EDT | 220.00 | 0.35 | 0.00 | 0.45 | +0.15 | +75.00% | 1 | 60 | 71.97% |
| APD241115P00240000 | 2024-10-25 9:30AM EDT | 240.00 | 0.40 | 0.00 | 0.30 | +0.05 | +14.29% | 1 | 97 | 53.61% |
| APD241115P00250000 | 2024-10-17 11:53AM EDT | 250.00 | 0.54 | 0.15 | 2.55 | 0.00 | - | 6 | 1,523 | 68.85% |
| APD241115P00260000 | 2024-10-18 10:28AM EDT | 260.00 | 1.07 | 0.25 | 1.20 | 0.00 | - | 3 | 503 | 52.17% |
| APD241115P00270000 | 2024-10-25 12:36PM EDT | 270.00 | 1.03 | 0.75 | 2.35 | +0.19 | +22.62% | 1 | 107 | 52.69% |
| APD241115P00280000 | 2024-10-22 11:14AM EDT | 280.00 | 1.80 | 1.45 | 2.15 | +0.85 | +89.47% | 2 | 763 | 47.99% |
| APD241115P00290000 | 2024-10-25 3:23PM EDT | 290.00 | 2.85 | 2.55 | 5.10 | +0.43 | +17.77% | 8 | 603 | 53.50% |
| APD241115P00300000 | 2024-10-25 1:41PM EDT | 300.00 | 4.70 | 4.50 | 5.20 | +0.77 | +19.59% | 7 | 481 | 42.11% |
| APD241115P00310000 | 2024-10-25 3:29PM EDT | 310.00 | 7.70 | 7.50 | 8.10 | +1.40 | +22.22% | 41 | 695 | 39.83% |
| APD241115P00320000 | 2024-10-25 1:49PM EDT | 320.00 | 11.50 | 11.80 | 12.30 | +1.40 | +13.86% | 2 | 859 | 37.89% |
| APD241115P00330000 | 2024-10-25 11:03AM EDT | 330.00 | 17.60 | 17.60 | 18.30 | +3.00 | +20.55% | 11 | 340 | 37.42% |
| APD241115P00340000 | 2024-10-18 3:43PM EDT | 340.00 | 15.30 | 24.40 | 26.50 | 0.00 | - | 3 | 16 | 40.95% |
| APD241115P00390000 | 2024-10-24 12:15PM EDT | 390.00 | 68.80 | 70.50 | 73.90 | 0.00 | - | 3 | 0 | 62.61% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.