NYSE - Nasdaq Real Time Price USD

Air Products and Chemicals, Inc. (APD)

Compare
318.02 -4.08 (-1.27%)
At close: October 25 at 4:00 PM EDT
318.00 -0.02 (-0.01%)
After hours: October 25 at 7:43 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD241115C00250000 9/27/2024 7:00 PM 250 51.97 67.60 71.30 0.00 0.00% 3 3 69.75%
APD241115C00270000 10/3/2024 5:52 PM 270 24.20 48.30 52.10 0.00 0.00% 1 4 57.81%
APD241115C00280000 10/23/2024 7:31 PM 280 48.50 39.20 42.10 0.00 0.00% 308 2,670 51.14%
APD241115C00290000 10/21/2024 1:47 PM 290 43.76 31.10 34.00 0.00 0.00% 1 52 50.82%
APD241115C00300000 10/25/2024 5:05 PM 300 25.20 22.80 24.70 -4.90 -16.28% 71 362 48.09%
APD241115C00310000 10/25/2024 3:11 PM 310 19.00 16.30 16.80 0.80 4.40% 1 476 42.23%
APD241115C00320000 10/25/2024 6:50 PM 320 11.05 10.50 11.20 -1.45 -11.60% 3 627 40.85%
APD241115C00330000 10/25/2024 6:50 PM 330 6.75 6.40 6.80 -0.75 -10.00% 17 945 39.14%
APD241115C00340000 10/25/2024 7:49 PM 340 3.85 3.00 4.00 -0.15 -3.75% 12 318 38.75%
APD241115C00350000 10/25/2024 6:31 PM 350 2.20 1.75 2.35 -0.25 -10.20% 3 402 39.25%
APD241115C00360000 10/25/2024 6:04 PM 360 1.17 0.15 2.85 -0.08 -6.40% 7 409 49.50%
APD241115C00370000 10/22/2024 7:16 PM 370 1.05 0.05 2.80 0.00 0.00% 3 27 56.24%
APD241115C00380000 10/18/2024 7:59 PM 380 0.85 0.05 2.45 0.00 0.00% 5 5 51.10%
APD241115C00400000 10/18/2024 7:57 PM 400 0.30 0.00 2.20 0.00 0.00% 1 2 60.28%
APD241115C00410000 10/10/2024 6:09 PM 410 0.15 0.00 2.15 0.00 0.00% 6 11 64.94%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD241115P00170000 10/1/2024 3:52 PM 170 0.20 0.00 1.00 0.00 0.00% - 10 129.69%
APD241115P00180000 10/7/2024 5:39 PM 180 0.10 0.00 1.00 0.00 0.00% - 1 119.04%
APD241115P00185000 10/2/2024 3:36 PM 185 0.10 0.00 1.00 0.00 0.00% - 25 113.87%
APD241115P00200000 10/1/2024 7:50 PM 200 0.73 0.00 1.00 0.00 0.00% - 1 99.27%
APD241115P00220000 10/25/2024 2:58 PM 220 0.35 0.00 0.45 0.15 75.00% 1 60 71.97%
APD241115P00240000 10/25/2024 1:30 PM 240 0.40 0.00 0.30 0.05 14.29% 1 97 53.61%
APD241115P00250000 10/17/2024 3:53 PM 250 0.54 0.15 2.55 0.00 0.00% 6 1,523 68.85%
APD241115P00260000 10/18/2024 2:28 PM 260 1.07 0.25 1.20 0.00 0.00% 3 503 52.17%
APD241115P00270000 10/25/2024 4:36 PM 270 1.03 0.75 2.35 0.19 22.62% 1 107 52.69%
APD241115P00280000 10/22/2024 3:14 PM 280 1.80 1.45 2.15 0.85 89.47% 2 763 47.99%
APD241115P00290000 10/25/2024 7:23 PM 290 2.85 2.55 5.10 0.43 17.77% 8 603 53.50%
APD241115P00300000 10/25/2024 5:41 PM 300 4.70 4.50 5.20 0.77 19.59% 7 481 42.11%
APD241115P00310000 10/25/2024 7:29 PM 310 7.70 7.50 8.10 1.40 22.22% 41 695 39.83%
APD241115P00320000 10/25/2024 5:49 PM 320 11.50 11.80 12.30 1.40 13.86% 2 859 37.89%
APD241115P00330000 10/25/2024 3:03 PM 330 17.60 17.60 18.30 3.00 20.55% 11 340 37.42%
APD241115P00340000 10/18/2024 7:43 PM 340 15.30 24.40 26.50 0.00 0.00% 3 16 40.95%
APD241115P00390000 10/24/2024 4:15 PM 390 68.80 70.50 73.90 0.00 0.00% 3 0 62.61%

Related Tickers