NYSE - Delayed Quote USD
Air Products and Chemicals, Inc. (APD)
277.36
-1.57
(-0.56%)
At close: 3:59:55 PM EDT
275.14
-2.22
(-0.80%)
After hours: 4:06:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250620C00190000 | 5/1/2025 9:30 AM | 190 | 71.50 | 85.40 | 89.20 | 0.00 | 0.00% | - | 1 | 85.55% |
| APD250620C00200000 | 5/1/2025 9:30 AM | 200 | 61.80 | 75.90 | 79.80 | 0.00 | 0.00% | - | 1 | 58.11% |
| APD250620C00210000 | 4/7/2025 11:14 AM | 210 | 52.20 | 60.50 | 64.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| APD250620C00220000 | 4/23/2025 11:00 AM | 220 | 52.30 | 56.60 | 59.90 | 0.00 | 0.00% | 3 | 4 | 63.31% |
| APD250620C00230000 | 5/2/2025 1:46 PM | 230 | 52.06 | 46.20 | 50.00 | 0.00 | 0.00% | 2 | 7 | 54.72% |
| APD250620C00240000 | 5/1/2025 11:47 AM | 240 | 32.90 | 37.90 | 40.30 | 0.00 | 0.00% | 1 | 11 | 47.22% |
| APD250620C00250000 | 5/2/2025 1:30 PM | 250 | 32.80 | 28.50 | 30.90 | 0.00 | 0.00% | 2 | 5 | 40.65% |
| APD250620C00260000 | 5/19/2025 9:40 AM | 260 | 20.00 | 19.40 | 20.60 | -0.50 | -2.44% | 2 | 40 | 29.49% |
| APD250620C00270000 | 5/16/2025 3:57 PM | 270 | 12.80 | 11.90 | 14.00 | -0.90 | -6.57% | 1 | 287 | 30.12% |
| APD250620C00280000 | 5/19/2025 3:31 PM | 280 | 6.50 | 6.10 | 6.70 | -0.70 | -9.72% | 116 | 1,016 | 23.79% |
| APD250620C00290000 | 5/19/2025 1:37 PM | 290 | 2.95 | 2.55 | 3.00 | -0.35 | -10.61% | 12 | 447 | 22.72% |
| APD250620C00300000 | 5/19/2025 2:02 PM | 300 | 1.18 | 0.90 | 1.20 | -0.02 | -1.67% | 18 | 5,670 | 22.57% |
| APD250620C00310000 | 5/19/2025 3:27 PM | 310 | 0.30 | 0.30 | 0.45 | -0.25 | -45.45% | 20 | 338 | 22.88% |
| APD250620C00320000 | 5/19/2025 9:34 AM | 320 | 0.18 | 0.10 | 0.35 | -0.17 | -48.57% | 1 | 166 | 26.59% |
| APD250620C00330000 | 5/19/2025 9:58 AM | 330 | 0.13 | 0.05 | 0.15 | -1.22 | -90.37% | 5 | 370 | 27.20% |
| APD250620C00340000 | 5/14/2025 9:57 AM | 340 | 0.38 | 0.00 | 0.45 | 0.00 | 0.00% | 3 | 445 | 36.99% |
| APD250620C00350000 | 5/8/2025 12:07 PM | 350 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 2,792 | 45.19% |
| APD250620C00360000 | 4/22/2025 10:45 AM | 360 | 0.26 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 62 | 49.44% |
| APD250620C00370000 | 4/23/2025 11:26 AM | 370 | 0.14 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 154 | 53.49% |
| APD250620C00380000 | 2/6/2025 11:24 AM | 380 | 3.24 | 0.75 | 3.90 | 0.00 | 0.00% | 3 | 170 | 72.38% |
| APD250620C00390000 | 2/14/2025 9:30 AM | 390 | 1.60 | 0.20 | 0.90 | 0.00 | 0.00% | 1 | 9 | 58.03% |
| APD250620C00400000 | 3/17/2025 2:24 PM | 400 | 0.54 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 5 | 63.60% |
| APD250620C00410000 | 5/5/2025 9:37 AM | 410 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 8 | 53.03% |
| APD250620C00420000 | 3/18/2025 9:47 AM | 420 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 5 | 70.34% |
| APD250620C00430000 | 3/10/2025 2:13 PM | 430 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 6 | 4 | 79.49% |
| APD250620C00440000 | 12/2/2024 9:30 AM | 440 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| APD250620C00450000 | 1/28/2025 9:30 AM | 450 | 1.20 | 0.00 | 3.40 | 0.00 | 0.00% | 1 | 2 | 93.38% |
| APD250620C00460000 | 12/3/2024 9:30 AM | 460 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 103.42% |
| APD250620C00470000 | 2/7/2025 3:58 PM | 470 | 0.45 | 0.00 | 5.00 | 0.00 | 0.00% | 2 | 1 | 107.57% |
| APD250620C00480000 | 12/27/2024 9:30 AM | 480 | 0.85 | 0.25 | 2.25 | 0.00 | 0.00% | 1 | 1 | 97.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250620P00130000 | 12/11/2024 9:30 AM | 130 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 2 | 162.99% |
| APD250620P00135000 | 12/10/2024 9:30 AM | 135 | 0.65 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 6 | 122.56% |
| APD250620P00140000 | 1/7/2025 9:30 AM | 140 | 0.60 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 3 | 130.86% |
| APD250620P00145000 | 7/15/2024 9:30 AM | 145 | 0.70 | 0.10 | 3.70 | 0.00 | 0.00% | 1 | 2 | 135.40% |
| APD250620P00150000 | 7/15/2024 9:30 AM | 150 | 0.85 | 0.10 | 3.70 | 0.00 | 0.00% | 1 | 2 | 129.30% |
| APD250620P00155000 | 7/15/2024 9:30 AM | 155 | 1.00 | 0.20 | 3.90 | 0.00 | 0.00% | 1 | 2 | 125.44% |
| APD250620P00160000 | 7/15/2024 9:30 AM | 160 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 50.00% |
| APD250620P00165000 | 11/25/2024 9:31 AM | 165 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 0 | 118.14% |
| APD250620P00170000 | 3/21/2025 3:50 PM | 170 | 1.23 | 0.00 | 1.80 | 0.00 | 0.00% | 3 | 5 | 91.65% |
| APD250620P00175000 | 11/18/2024 2:10 PM | 175 | 1.43 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 4 | 106.98% |
| APD250620P00180000 | 4/16/2025 1:34 PM | 180 | 1.00 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 10 | 85.25% |
| APD250620P00185000 | 4/11/2025 11:03 AM | 185 | 1.74 | 0.00 | 1.35 | 0.00 | 0.00% | 29 | 31 | 73.88% |
| APD250620P00190000 | 4/21/2025 3:02 PM | 190 | 1.37 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 63.09% |
| APD250620P00195000 | 4/21/2025 12:05 PM | 195 | 1.30 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 20 | 54.00% |
| APD250620P00200000 | 4/3/2025 3:15 PM | 200 | 0.50 | 0.00 | 1.45 | 0.00 | 0.00% | 23 | 38 | 62.40% |
| APD250620P00210000 | 4/21/2025 11:11 AM | 210 | 2.20 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 262 | 54.86% |
| APD250620P00220000 | 5/1/2025 10:15 AM | 220 | 0.90 | 0.05 | 0.75 | 0.00 | 0.00% | 1 | 133 | 47.17% |
| APD250620P00230000 | 5/16/2025 3:49 PM | 230 | 0.42 | 0.40 | 0.55 | 0.00 | 0.00% | 1 | 506 | 37.21% |
| APD250620P00240000 | 5/14/2025 3:01 PM | 240 | 1.07 | 0.50 | 1.05 | 0.00 | 0.00% | 1 | 218 | 34.99% |
| APD250620P00250000 | 5/19/2025 2:05 PM | 250 | 0.90 | 0.90 | 1.35 | -0.15 | -14.29% | 16 | 221 | 29.25% |
| APD250620P00260000 | 5/19/2025 1:49 PM | 260 | 1.90 | 2.05 | 2.40 | -0.11 | -5.47% | 12 | 552 | 25.98% |
| APD250620P00270000 | 5/19/2025 11:53 AM | 270 | 4.50 | 4.20 | 4.60 | 0.60 | 15.38% | 4 | 423 | 23.55% |
| APD250620P00280000 | 5/19/2025 11:59 AM | 280 | 8.70 | 8.50 | 9.60 | -0.15 | -1.69% | 83 | 324 | 24.58% |
| APD250620P00290000 | 5/15/2025 12:51 PM | 290 | 18.20 | 14.60 | 15.80 | 0.00 | 0.00% | 10 | 272 | 23.32% |
| APD250620P00300000 | 4/23/2025 1:13 PM | 300 | 36.10 | 21.60 | 24.10 | 0.00 | 0.00% | 2 | 113 | 23.99% |
| APD250620P00310000 | 5/14/2025 10:59 AM | 310 | 38.67 | 31.20 | 34.60 | 0.00 | 0.00% | 1 | 44 | 33.26% |
| APD250620P00320000 | 5/8/2025 3:11 PM | 320 | 51.10 | 41.30 | 44.70 | 0.00 | 0.00% | 12 | 24 | 40.05% |
| APD250620P00330000 | 5/8/2025 3:11 PM | 330 | 61.10 | 51.30 | 54.60 | 0.00 | 0.00% | 12 | 5 | 45.24% |
| APD250620P00340000 | 2/21/2025 1:31 PM | 340 | 35.30 | 45.50 | 48.40 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| APD250620P00350000 | 2/5/2025 2:36 PM | 350 | 26.50 | 36.10 | 38.90 | 0.00 | 0.00% | - | 6 | 0.00% |
Related Tickers
LIN Linde plc
460.33
+0.56%
ECL Ecolab Inc.
261.36
+0.88%
PPG PPG Industries, Inc.
114.30
+0.19%
EMN Eastman Chemical Company
82.15
-0.52%
LYB LyondellBasell Industries N.V.
59.18
-0.99%
SHW The Sherwin-Williams Company
362.08
-0.39%
DD DuPont de Nemours, Inc.
68.91
-0.59%
IFF International Flavors & Fragrances Inc.
77.31
-0.53%
ALB Albemarle Corporation
59.27
-1.57%
AI.PA L'Air Liquide S.A.
185.08
+0.95%