NYSE - Nasdaq Real Time Price • USD
Air Products and Chemicals, Inc. (APD)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:17 PM EDT
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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
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 | 1.30 | 1.85 | 0.00 | 0.00% | 1 | 3 | 101.51% |
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 | 0.15 | 1.65 | 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% |
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 | 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 | 44.20 | 52.30 | 0.00 | 0.00% | 4 | 13 | 70.42% |
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%