NYSE - Nasdaq Real Time Price USD

Air Products and Chemicals, Inc. (APD)

266.70 +6.20 (+2.38%)
At close: May 31 at 4:00 PM EDT
266.65 -0.05 (-0.02%)
After hours: May 31 at 7:17 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD240621C00130000 3/27/2024 7:54 PM 130 112.60 102.40 111.00 0.00 0.00% 2 1 0.00%
APD240621C00140000 12/13/2023 4:35 PM 140 127.50 121.00 130.80 0.00 0.00% 6 0 204.44%
APD240621C00150000 2/12/2024 3:36 PM 150 71.30 95.40 103.20 0.00 0.00% - 2 0.00%
APD240621C00160000 11/10/2023 3:44 PM 160 108.60 100.30 109.50 0.00 0.00% - 0 153.08%
APD240621C00170000 5/6/2024 6:46 PM 170 77.09 92.60 101.70 0.00 0.00% - 3 95.41%
APD240621C00190000 4/19/2024 7:48 PM 190 44.10 69.60 77.00 0.00 0.00% 1 2 69.82%
APD240621C00195000 4/25/2024 4:42 PM 195 42.50 66.50 74.50 0.00 0.00% 1 5 103.66%
APD240621C00200000 5/30/2024 7:02 PM 200 61.00 63.20 71.30 0.00 0.00% 2 9 67.19%
APD240621C00210000 5/22/2024 7:32 PM 210 55.00 53.20 61.50 0.00 0.00% 1 24 59.38%
APD240621C00220000 5/28/2024 2:01 PM 220 41.30 43.60 49.60 0.00 0.00% 1 181 72.94%
APD240621C00230000 5/17/2024 6:27 PM 230 30.80 33.40 39.20 0.00 0.00% 2 706 57.74%
APD240621C00240000 5/30/2024 2:14 PM 240 22.30 23.40 30.00 1.30 6.19% 4 529 50.84%
APD240621C00250000 5/30/2024 6:42 PM 250 13.00 16.70 20.70 0.00 0.00% 1 2,663 41.53%
APD240621C00260000 5/31/2024 7:41 PM 260 8.00 8.90 9.60 2.14 36.52% 13 1,897 22.33%
APD240621C00270000 5/31/2024 6:38 PM 270 3.00 3.00 3.40 1.39 86.34% 170 1,841 18.98%
APD240621C00280000 5/31/2024 7:42 PM 280 0.65 0.60 0.85 0.25 62.50% 3 403 18.58%
APD240621C00290000 5/30/2024 5:06 PM 290 0.10 0.05 0.25 0.00 0.00% 27 250 20.53%
APD240621C00300000 5/29/2024 4:21 PM 300 0.05 0.00 0.40 0.00 0.00% 1 320 29.49%
APD240621C00310000 5/22/2024 2:38 PM 310 0.05 0.00 3.20 0.00 0.00% 1 196 60.28%
APD240621C00320000 5/24/2024 4:49 PM 320 0.20 0.00 4.80 0.00 0.00% 1 296 62.67%
APD240621C00330000 5/7/2024 2:40 PM 330 0.10 0.00 4.80 0.00 0.00% 1 30 69.85%
APD240621C00340000 5/24/2024 1:30 PM 340 0.14 0.00 0.50 0.00 0.00% 1 50 54.79%
APD240621C00350000 5/20/2024 7:09 PM 350 0.13 0.00 1.50 0.00 0.00% 1 15 64.50%
APD240621C00360000 4/17/2024 4:10 PM 360 0.15 0.00 0.15 0.00 0.00% 9 61 50.00%
APD240621C00370000 11/17/2023 7:38 PM 370 0.36 0.00 2.55 0.00 0.00% 1 13 82.64%
APD240621C00380000 11/6/2023 8:26 PM 380 1.55 0.00 4.80 0.00 0.00% 8 8 100.49%
APD240621C00400000 8/16/2023 3:01 PM 400 1.25 1.25 1.85 0.00 0.00% 1 3 101.17%
APD240621C00410000 10/12/2023 1:46 PM 410 0.60 0.00 0.75 0.00 0.00% 3 23 83.50%
APD240621C00420000 10/4/2023 4:34 PM 420 0.50 0.20 1.60 0.00 0.00% 15 831 100.05%
APD240621C00430000 10/9/2023 6:58 PM 430 0.30 0.00 4.80 0.00 0.00% 2 70 125.24%
APD240621C00440000 6/22/2023 5:50 PM 440 0.60 0.00 2.70 0.00 0.00% 4 3 115.97%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD240621P00120000 2/15/2024 4:23 PM 120 0.10 0.00 2.65 0.00 0.00% 1 1 191.11%
APD240621P00130000 3/1/2024 6:27 PM 130 0.12 0.00 3.90 0.00 0.00% 1 24 188.11%
APD240621P00135000 2/23/2024 8:16 PM 135 0.16 0.00 1.50 0.00 0.00% 3 21 149.66%
APD240621P00140000 2/16/2024 6:13 PM 140 0.14 0.00 2.70 0.00 0.00% 3 64 158.69%
APD240621P00145000 11/6/2023 8:44 PM 145 0.20 0.00 4.80 0.00 0.00% 2 6 170.92%
APD240621P00160000 2/15/2024 4:02 PM 160 0.44 0.00 4.10 0.00 0.00% 1 4 142.16%
APD240621P00165000 5/29/2024 1:30 PM 165 0.05 0.00 0.25 0.00 0.00% 1 33 84.38%
APD240621P00170000 5/20/2024 2:44 PM 170 0.05 0.00 0.25 0.00 0.00% 2 49 79.69%
APD240621P00175000 5/31/2024 6:34 PM 175 0.05 0.00 0.55 0.02 66.67% 3 29 83.50%
APD240621P00180000 5/23/2024 1:31 PM 180 0.10 0.00 4.80 0.00 0.00% 3 128 119.09%
APD240621P00185000 5/29/2024 7:29 PM 185 0.05 0.00 0.25 0.00 0.00% 1 35 66.02%
APD240621P00190000 5/24/2024 4:10 PM 190 0.05 0.00 0.15 0.00 0.00% 5 154 58.01%
APD240621P00195000 5/21/2024 5:10 PM 195 0.05 0.00 4.80 0.00 0.00% 1 262 99.46%
APD240621P00200000 5/28/2024 6:34 PM 200 0.03 0.00 3.60 0.00 0.00% 7 2,177 86.50%
APD240621P00210000 5/29/2024 4:50 PM 210 0.05 0.00 4.80 0.00 0.00% 3 336 80.85%
APD240621P00220000 5/31/2024 7:42 PM 220 0.07 0.05 0.55 0.00 0.00% 3 1,167 48.10%
APD240621P00230000 5/31/2024 4:54 PM 230 0.24 0.10 0.15 0.14 140.00% 10 560 30.66%
APD240621P00240000 5/28/2024 6:20 PM 240 0.30 0.15 0.35 0.10 50.00% 1 386 26.91%
APD240621P00250000 5/30/2024 7:19 PM 250 0.55 0.40 0.55 -0.60 -52.17% 2 489 20.41%
APD240621P00260000 5/31/2024 7:44 PM 260 2.25 1.70 1.95 -1.65 -42.31% 545 877 17.99%
APD240621P00270000 5/31/2024 2:15 PM 270 7.10 5.70 6.10 -0.10 -1.39% 9 49 16.55%
APD240621P00280000 2/5/2024 2:30 PM 280 54.10 0.00 0.00 0.00 0.00% 1 25 0.00%
APD240621P00290000 5/20/2024 5:40 PM 290 26.00 20.70 27.50 0.00 0.00% 1 1 47.21%
APD240621P00300000 1/3/2024 3:50 PM 300 33.60 38.50 47.20 0.00 0.00% 1 54 82.73%
APD240621P00310000 11/8/2023 2:50 PM 310 56.30 47.10 49.10 0.00 0.00% 4 13 69.60%
APD240621P00320000 11/7/2023 2:48 PM 320 53.90 54.40 63.50 0.00 0.00% 1 0 82.93%
APD240621P00330000 2/5/2024 3:41 PM 330 110.00 84.50 92.80 0.00 0.00% 4 0 180.20%
APD240621P00340000 9/12/2023 5:27 PM 340 40.40 54.20 57.80 0.00 0.00% 15 16 0.00%
APD240621P00400000 8/3/2023 1:34 PM 400 112.41 98.60 104.70 0.00 0.00% - 0 0.00%
APD240621P00440000 3/21/2024 4:22 PM 440 203.29 204.00 213.00 0.00 0.00% - 0 304.11%

Related Tickers

LIN Linde plc
435.52
+1.26%
 
ECL Ecolab Inc.
232.20
+1.53%
 
PPG PPG Industries, Inc.
131.41
+1.77%
 
SHW The Sherwin-Williams Company
303.80
+0.58%
 
ALB Albemarle Corporation
122.59
-0.96%
 
LYB LyondellBasell Industries N.V.
99.42
+2.18%
 
DD DuPont de Nemours, Inc.
82.16
+0.88%
 
IFF International Flavors & Fragrances Inc.
96.18
+0.67%
 
EMN Eastman Chemical Company
101.33
+0.51%
 
SQM Sociedad Química y Minera de Chile S.A.
46.70
-0.11%