Advertisement
U.S. markets closed
S&P Futures
6,042.50 +4.25 (+0.07%) Dow Futures
45,007.00 +56.00 (+0.12%) Nasdaq Futures
20,999.50 +6.00 (+0.03%) Russell 2000 Futures
2,439.20 +6.80 (+0.28%) Crude Oil
68.65 -0.12 (-0.17%) Gold
2,635.70 +14.40 (+0.55%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220C00150000 | 2024-08-01 8:31AM EST | 150.00 | 139.80 | 127.70 | 132.00 | 0.00 | - | - | 1 | 0.00% |
| APD241220C00210000 | 2024-11-18 11:06AM EST | 210.00 | 117.15 | 123.10 | 128.00 | 0.00 | - | 3 | 6 | 96.92% |
| APD241220C00230000 | 2024-08-01 12:51PM EST | 230.00 | 62.15 | 50.80 | 54.00 | 0.00 | - | 1 | 4 | 0.00% |
| APD241220C00240000 | 2024-11-22 12:04PM EST | 240.00 | 93.50 | 93.80 | 97.70 | 0.00 | - | 1 | 6 | 75.71% |
| APD241220C00250000 | 2024-11-15 1:12PM EST | 250.00 | 67.75 | 84.40 | 88.00 | 0.00 | - | 3 | 197 | 73.46% |
| APD241220C00260000 | 2024-11-12 3:21PM EST | 260.00 | 53.87 | 73.50 | 78.30 | 0.00 | - | 1 | 171 | 62.06% |
| APD241220C00270000 | 2024-11-22 3:59PM EST | 270.00 | 63.42 | 63.60 | 68.40 | 0.00 | - | 1 | 159 | 55.48% |
| APD241220C00280000 | 2024-11-21 1:22PM EST | 280.00 | 51.92 | 54.20 | 58.10 | 0.00 | - | 8 | 1,505 | 62.84% |
| APD241220C00290000 | 2024-11-26 10:56AM EST | 290.00 | 43.60 | 45.00 | 48.50 | -3.30 | -7.04% | 1 | 532 | 55.98% |
| APD241220C00300000 | 2024-11-22 11:55AM EST | 300.00 | 33.55 | 33.80 | 38.50 | 0.00 | - | 1 | 466 | 46.80% |
| APD241220C00310000 | 2024-11-25 10:10AM EST | 310.00 | 28.04 | 24.30 | 28.80 | 0.00 | - | 2 | 3,748 | 38.72% |
| APD241220C00320000 | 2024-11-26 11:51AM EST | 320.00 | 16.90 | 15.60 | 20.00 | +0.06 | +0.36% | 38 | 2,387 | 33.08% |
| APD241220C00330000 | 2024-11-26 3:46PM EST | 330.00 | 9.55 | 7.70 | 10.30 | +0.14 | +1.49% | 21 | 587 | 22.57% |
| APD241220C00340000 | 2024-11-26 3:08PM EST | 340.00 | 3.88 | 3.80 | 4.30 | -0.29 | -6.95% | 4 | 5,636 | 19.07% |
| APD241220C00350000 | 2024-11-26 3:08PM EST | 350.00 | 1.38 | 1.15 | 1.70 | -0.52 | -27.37% | 4 | 116 | 19.28% |
| APD241220C00360000 | 2024-11-25 9:30AM EST | 360.00 | 0.68 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 24.01% |
| APD241220C00370000 | 2024-11-26 12:21PM EST | 370.00 | 0.25 | 0.05 | 0.30 | +0.05 | +25.00% | 10 | 20 | 21.95% |
| APD241220C00380000 | 2024-11-18 11:11AM EST | 380.00 | 0.05 | 0.00 | 2.25 | -0.25 | -83.33% | 1 | 165 | 41.94% |
| APD241220C00390000 | 2024-11-20 12:27PM EST | 390.00 | 0.05 | 0.00 | 2.20 | -0.05 | -50.00% | 1 | 3 | 47.45% |
| APD241220C00420000 | 2024-11-26 9:30AM EST | 420.00 | 0.05 | 0.00 | 0.40 | -0.15 | -75.00% | 1 | 5 | 44.97% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220P00130000 | 2024-05-20 8:38AM EST | 130.00 | 0.25 | 0.00 | 0.85 | 0.00 | - | - | 1 | 167.38% |
| APD241220P00135000 | 2024-06-17 8:30AM EST | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| APD241220P00140000 | 2024-06-18 8:30AM EST | 140.00 | 0.45 | 0.05 | 1.30 | 0.00 | - | - | 1 | 166.02% |
| APD241220P00145000 | 2024-06-18 8:30AM EST | 145.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| APD241220P00150000 | 2024-04-29 9:17AM EST | 150.00 | 1.00 | 0.00 | 4.50 | 0.00 | - | - | 2 | 190.60% |
| APD241220P00155000 | 2024-08-09 1:30PM EST | 155.00 | 0.44 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 138.38% |
| APD241220P00160000 | 2024-04-30 9:08AM EST | 160.00 | 1.47 | 0.00 | 4.60 | 0.00 | - | - | 1 | 177.83% |
| APD241220P00165000 | 2024-04-29 2:35PM EST | 165.00 | 2.05 | 0.00 | 4.70 | 0.00 | - | - | 2 | 172.12% |
| APD241220P00170000 | 2024-04-30 8:53AM EST | 170.00 | 2.20 | 0.05 | 4.80 | 0.00 | - | - | 2 | 166.89% |
| APD241220P00175000 | 2024-06-18 9:11AM EST | 175.00 | 0.88 | 0.05 | 1.95 | 0.00 | - | 1 | 3 | 135.50% |
| APD241220P00180000 | 2024-09-03 10:37AM EST | 180.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 2 | 9 | 135.55% |
| APD241220P00190000 | 2024-09-20 9:00AM EST | 190.00 | 0.77 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 124.22% |
| APD241220P00195000 | 2024-07-22 1:00PM EST | 195.00 | 1.50 | 0.30 | 2.90 | 0.00 | - | 10 | 18 | 126.05% |
| APD241220P00200000 | 2024-11-12 9:30AM EST | 200.00 | 1.16 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 131.81% |
| APD241220P00210000 | 2024-11-12 9:30AM EST | 210.00 | 1.24 | 0.00 | 4.80 | 0.00 | - | 2 | 18 | 121.31% |
| APD241220P00220000 | 2024-11-14 1:50PM EST | 220.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 125 | 111.23% |
| APD241220P00230000 | 2024-11-18 10:56AM EST | 230.00 | 0.20 | 0.00 | 2.70 | 0.00 | - | 1 | 82 | 89.45% |
| APD241220P00240000 | 2024-11-26 9:31AM EST | 240.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 282 | 53.71% |
| APD241220P00250000 | 2024-11-20 2:05PM EST | 250.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 41 | 2,469 | 52.25% |
| APD241220P00260000 | 2024-11-21 1:05PM EST | 260.00 | 0.10 | 0.10 | 0.55 | 0.00 | - | 1 | 305 | 54.08% |
| APD241220P00270000 | 2024-11-25 3:00PM EST | 270.00 | 0.20 | 0.10 | 1.50 | 0.00 | - | 24 | 426 | 50.73% |
| APD241220P00280000 | 2024-11-07 11:40AM EST | 280.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 34 | 323 | 57.06% |
| APD241220P00290000 | 2024-11-19 3:16PM EST | 290.00 | 0.39 | 0.15 | 0.65 | 0.00 | - | 2 | 231 | 35.01% |
| APD241220P00300000 | 2024-11-26 12:30PM EST | 300.00 | 0.40 | 0.30 | 0.70 | +0.05 | +14.29% | 1 | 980 | 28.71% |
| APD241220P00310000 | 2024-11-25 11:52AM EST | 310.00 | 0.65 | 0.70 | 2.00 | 0.00 | - | 2 | 201 | 29.68% |
| APD241220P00320000 | 2024-11-26 11:19AM EST | 320.00 | 2.05 | 1.35 | 3.10 | -0.39 | -15.98% | 7 | 844 | 25.48% |
| APD241220P00330000 | 2024-11-26 11:15AM EST | 330.00 | 4.70 | 2.85 | 4.10 | -0.20 | -4.08% | 1 | 232 | 18.24% |
| APD241220P00340000 | 2024-11-25 2:46PM EST | 340.00 | 8.83 | 7.90 | 8.60 | 0.00 | - | 19 | 34 | 16.25% |
| APD241220P00400000 | 2024-11-07 9:31AM EST | 400.00 | 88.50 | 64.00 | 66.60 | 0.00 | - | 1 | 0 | 47.17% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.