Advertisement
U.S. markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
334.78+0.81 (+0.24%)
At close: 04:00PM EST
334.45 -0.33 (-0.10%)
After hours: 06:49PM EST
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD241220C001500002024-08-01 8:31AM EST150.00139.80127.70132.000.00--10.00%
APD241220C002100002024-11-18 11:06AM EST210.00117.15123.10128.000.00-3696.92%
APD241220C002300002024-08-01 12:51PM EST230.0062.1550.8054.000.00-140.00%
APD241220C002400002024-11-22 12:04PM EST240.0093.5093.8097.700.00-1675.71%
APD241220C002500002024-11-15 1:12PM EST250.0067.7584.4088.000.00-319773.46%
APD241220C002600002024-11-12 3:21PM EST260.0053.8773.5078.300.00-117162.06%
APD241220C002700002024-11-22 3:59PM EST270.0063.4263.6068.400.00-115955.48%
APD241220C002800002024-11-21 1:22PM EST280.0051.9254.2058.100.00-81,50562.84%
APD241220C002900002024-11-26 10:56AM EST290.0043.6045.0048.50-3.30-7.04%153255.98%
APD241220C003000002024-11-22 11:55AM EST300.0033.5533.8038.500.00-146646.80%
APD241220C003100002024-11-25 10:10AM EST310.0028.0424.3028.800.00-23,74838.72%
APD241220C003200002024-11-26 11:51AM EST320.0016.9015.6020.00+0.06+0.36%382,38733.08%
APD241220C003300002024-11-26 3:46PM EST330.009.557.7010.30+0.14+1.49%2158722.57%
APD241220C003400002024-11-26 3:08PM EST340.003.883.804.30-0.29-6.95%45,63619.07%
APD241220C003500002024-11-26 3:08PM EST350.001.381.151.70-0.52-27.37%411619.28%
APD241220C003600002024-11-25 9:30AM EST360.000.680.001.250.00-11324.01%
APD241220C003700002024-11-26 12:21PM EST370.000.250.050.30+0.05+25.00%102021.95%
APD241220C003800002024-11-18 11:11AM EST380.000.050.002.25-0.25-83.33%116541.94%
APD241220C003900002024-11-20 12:27PM EST390.000.050.002.20-0.05-50.00%1347.45%
APD241220C004200002024-11-26 9:30AM EST420.000.050.000.40-0.15-75.00%1544.97%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD241220P001300002024-05-20 8:38AM EST130.000.250.000.850.00--1167.38%
APD241220P001350002024-06-17 8:30AM EST135.000.450.000.000.00-1150.00%
APD241220P001400002024-06-18 8:30AM EST140.000.450.051.300.00--1166.02%
APD241220P001450002024-06-18 8:30AM EST145.000.450.000.000.00-1350.00%
APD241220P001500002024-04-29 9:17AM EST150.001.000.004.500.00--2190.60%
APD241220P001550002024-08-09 1:30PM EST155.000.440.050.800.00-12138.38%
APD241220P001600002024-04-30 9:08AM EST160.001.470.004.600.00--1177.83%
APD241220P001650002024-04-29 2:35PM EST165.002.050.004.700.00--2172.12%
APD241220P001700002024-04-30 8:53AM EST170.002.200.054.800.00--2166.89%
APD241220P001750002024-06-18 9:11AM EST175.000.880.051.950.00-13135.50%
APD241220P001800002024-09-03 10:37AM EST180.000.500.002.500.00-29135.55%
APD241220P001900002024-09-20 9:00AM EST190.000.770.002.400.00-23124.22%
APD241220P001950002024-07-22 1:00PM EST195.001.500.302.900.00-1018126.05%
APD241220P002000002024-11-12 9:30AM EST200.001.160.004.800.00-121131.81%
APD241220P002100002024-11-12 9:30AM EST210.001.240.004.800.00-218121.31%
APD241220P002200002024-11-14 1:50PM EST220.000.050.004.800.00-6125111.23%
APD241220P002300002024-11-18 10:56AM EST230.000.200.002.700.00-18289.45%
APD241220P002400002024-11-26 9:31AM EST240.000.050.000.20-0.08-61.54%228253.71%
APD241220P002500002024-11-20 2:05PM EST250.000.180.000.200.00-412,46952.25%
APD241220P002600002024-11-21 1:05PM EST260.000.100.100.550.00-130554.08%
APD241220P002700002024-11-25 3:00PM EST270.000.200.101.500.00-2442650.73%
APD241220P002800002024-11-07 11:40AM EST280.001.100.004.800.00-3432357.06%
APD241220P002900002024-11-19 3:16PM EST290.000.390.150.650.00-223135.01%
APD241220P003000002024-11-26 12:30PM EST300.000.400.300.70+0.05+14.29%198028.71%
APD241220P003100002024-11-25 11:52AM EST310.000.650.702.000.00-220129.68%
APD241220P003200002024-11-26 11:19AM EST320.002.051.353.10-0.39-15.98%784425.48%
APD241220P003300002024-11-26 11:15AM EST330.004.702.854.10-0.20-4.08%123218.24%
APD241220P003400002024-11-25 2:46PM EST340.008.837.908.600.00-193416.25%
APD241220P004000002024-11-07 9:31AM EST400.0088.5064.0066.600.00-1047.17%