NYSE - Delayed Quote USD

Air Products and Chemicals, Inc. (APD)

Compare
275.14 -10.17 (-3.56%)
At close: June 14 at 4:00 PM EDT
273.51 -1.63 (-0.59%)
Pre-Market: 5:51 AM 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 0.00%
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 0.00%
APD240621C00170000 6/5/2024 7:53 PM 170 99.95 0.00 0.00 0.00 0.00% 3 0 0.00%
APD240621C00190000 6/7/2024 2:55 PM 190 88.65 0.00 0.00 0.00 0.00% 1 0 0.00%
APD240621C00195000 4/25/2024 4:42 PM 195 42.50 66.50 74.50 0.00 0.00% 1 5 0.00%
APD240621C00200000 5/30/2024 7:02 PM 200 61.00 0.00 0.00 0.00 0.00% 2 0 0.00%
APD240621C00210000 6/10/2024 4:52 PM 210 72.79 0.00 0.00 0.00 0.00% 1 0 0.00%
APD240621C00220000 6/13/2024 4:32 PM 220 65.00 0.00 0.00 0.00 0.00% 2 0 0.00%
APD240621C00230000 6/13/2024 4:09 PM 230 54.27 0.00 0.00 0.00 0.00% 3 0 0.00%
APD240621C00240000 6/11/2024 2:38 PM 240 43.00 0.00 0.00 0.00 0.00% 1 0 0.00%
APD240621C00250000 6/12/2024 4:43 PM 250 34.10 0.00 0.00 0.00 0.00% 3 0 0.00%
APD240621C00260000 6/14/2024 3:55 PM 260 21.81 0.00 0.00 0.00 0.00% 2 0 0.00%
APD240621C00270000 6/14/2024 7:50 PM 270 6.65 0.00 0.00 0.00 0.00% 13 0 0.00%
APD240621C00280000 6/14/2024 7:51 PM 280 0.95 0.00 0.00 0.00 0.00% 48 0 3.13%
APD240621C00290000 6/14/2024 7:18 PM 290 0.10 0.00 0.00 0.00 0.00% 208 0 12.50%
APD240621C00300000 6/14/2024 3:43 PM 300 0.05 0.00 0.00 0.00 0.00% 2 0 12.50%
APD240621C00310000 6/14/2024 5:08 PM 310 4.70 0.00 4.80 0.00 0.00% 2 196 95.68%
APD240621C00320000 6/11/2024 2:05 PM 320 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
APD240621C00330000 6/6/2024 4:17 PM 330 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
APD240621C00340000 6/14/2024 7:58 PM 340 0.03 0.00 0.00 0.00 0.00% 2 0 50.00%
APD240621C00350000 5/20/2024 7:09 PM 350 0.13 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621C00360000 4/17/2024 4:10 PM 360 0.15 0.00 0.15 0.00 0.00% 9 61 92.97%
APD240621C00370000 6/10/2024 1:30 PM 370 0.10 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621C00380000 11/6/2023 8:26 PM 380 1.55 0.00 4.80 0.00 0.00% 8 8 191.16%
APD240621C00400000 8/16/2023 3:01 PM 400 1.25 1.30 1.85 0.00 0.00% 1 3 194.53%
APD240621C00410000 10/12/2023 1:46 PM 410 0.60 0.00 0.75 0.00 0.00% 3 23 160.16%
APD240621C00420000 10/4/2023 4:34 PM 420 0.50 0.15 1.65 0.00 0.00% 15 831 192.77%
APD240621C00430000 10/9/2023 6:58 PM 430 0.30 0.00 4.80 0.00 0.00% 2 70 242.53%
APD240621C00440000 6/22/2023 5:50 PM 440 0.60 0.00 2.70 0.00 0.00% 4 3 224.81%

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 0.00 0.00 0.00% 1 1 50.00%
APD240621P00130000 3/1/2024 6:27 PM 130 0.12 0.00 3.90 0.00 0.00% 1 24 397.46%
APD240621P00135000 2/23/2024 8:16 PM 135 0.16 0.00 1.50 0.00 0.00% 3 21 317.58%
APD240621P00140000 2/16/2024 6:13 PM 140 0.14 0.00 2.70 0.00 0.00% 3 64 336.91%
APD240621P00145000 11/6/2023 8:44 PM 145 0.20 0.00 4.80 0.00 0.00% 2 6 362.84%
APD240621P00160000 6/3/2024 1:49 PM 160 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621P00165000 5/29/2024 1:30 PM 165 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621P00170000 5/20/2024 2:44 PM 170 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
APD240621P00175000 5/31/2024 6:34 PM 175 0.05 0.00 0.00 0.00 0.00% 3 0 50.00%
APD240621P00180000 5/23/2024 1:31 PM 180 0.10 0.00 0.00 0.00 0.00% 3 0 50.00%
APD240621P00185000 5/29/2024 7:29 PM 185 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621P00190000 5/24/2024 4:10 PM 190 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
APD240621P00195000 5/21/2024 5:10 PM 195 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621P00200000 6/13/2024 4:52 PM 200 0.01 0.00 0.00 0.00 0.00% 2,000 0 50.00%
APD240621P00210000 6/11/2024 2:23 PM 210 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621P00220000 6/12/2024 1:54 PM 220 0.04 0.00 0.00 0.00 0.00% 1 0 50.00%
APD240621P00230000 6/14/2024 7:59 PM 230 0.05 0.00 0.00 0.00 0.00% 1 0 25.00%
APD240621P00240000 6/14/2024 7:59 PM 240 0.05 0.00 0.00 0.00 0.00% 2 0 25.00%
APD240621P00250000 6/11/2024 1:48 PM 250 0.10 0.00 0.00 0.00 0.00% 1 0 12.50%
APD240621P00260000 6/14/2024 2:01 PM 260 0.20 0.00 0.00 0.00 0.00% 2 0 12.50%
APD240621P00270000 6/14/2024 7:49 PM 270 0.60 0.00 0.00 0.00 0.00% 33 0 3.13%
APD240621P00280000 6/14/2024 7:54 PM 280 5.40 0.00 0.00 0.00 0.00% 49 0 0.00%
APD240621P00290000 6/7/2024 3:19 PM 290 10.35 0.00 0.00 0.00 0.00% 1 0 0.00%
APD240621P00300000 6/7/2024 7:49 PM 300 17.60 0.00 0.00 0.00 0.00% 2 0 0.00%
APD240621P00310000 11/8/2023 2:50 PM 310 56.30 44.20 52.30 0.00 0.00% 4 13 200.98%
APD240621P00320000 11/7/2023 2:48 PM 320 53.90 54.40 63.50 0.00 0.00% 1 0 228.41%
APD240621P00330000 2/5/2024 3:41 PM 330 110.00 84.50 92.80 0.00 0.00% 4 0 408.97%
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% - 0 665.09%

Related Tickers

LIN Linde plc
436.95
-0.65%
 
SHW The Sherwin-Williams Company
296.99
-1.15%
 
ECL Ecolab Inc.
240.05
-0.61%
 
PPG PPG Industries, Inc.
127.32
-1.90%
 
LYB LyondellBasell Industries N.V.
93.54
-2.11%
 
ALB Albemarle Corporation
103.51
-4.01%
 
DD DuPont de Nemours, Inc.
79.66
-0.52%
 
IFF International Flavors & Fragrances Inc.
94.54
-0.55%
 
EMN Eastman Chemical Company
99.51
-2.98%
 
AI.PA L'Air Liquide S.A.
160.30
+0.64%