At close: June 14 at 4:00 PM EDT
Pre-Market: 7:23 AM 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 | 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 | 1 | 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 | 9 | 0.00% |
APD240621C00210000 | 6/10/2024 4:52 PM | 210 | 72.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 24 | 0.00% |
APD240621C00220000 | 6/13/2024 4:32 PM | 220 | 65.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 181 | 0.00% |
APD240621C00230000 | 6/13/2024 4:09 PM | 230 | 54.27 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 702 | 0.00% |
APD240621C00240000 | 6/11/2024 2:38 PM | 240 | 43.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 518 | 0.00% |
APD240621C00250000 | 6/12/2024 4:43 PM | 250 | 34.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 1,610 | 0.00% |
APD240621C00260000 | 6/14/2024 3:55 PM | 260 | 21.81 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 1,862 | 0.00% |
APD240621C00270000 | 6/14/2024 7:50 PM | 270 | 6.65 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 1,925 | 0.00% |
APD240621C00280000 | 6/14/2024 7:51 PM | 280 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 464 | 3.13% |
APD240621C00290000 | 6/14/2024 7:18 PM | 290 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 208 | 918 | 12.50% |
APD240621C00300000 | 6/14/2024 3:43 PM | 300 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2,529 | 12.50% |
APD240621C00310000 | 6/14/2024 5:08 PM | 310 | 4.70 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 195 | 95.68% |
APD240621C00320000 | 6/11/2024 2:05 PM | 320 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 297 | 25.00% |
APD240621C00330000 | 6/6/2024 4:17 PM | 330 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 29 | 25.00% |
APD240621C00340000 | 6/14/2024 7:58 PM | 340 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 49 | 50.00% |
APD240621C00350000 | 5/20/2024 7:09 PM | 350 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 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 | 14 | 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 | 1.25 | 1.85 | 0.00 | 0.00% | 1 | 3 | 193.90% |
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 | 0.20 | 1.60 | 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% |
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 | 402.93% |
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 | 4 | 50.00% |
APD240621P00165000 | 5/29/2024 1:30 PM | 165 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 33 | 50.00% |
APD240621P00170000 | 5/20/2024 2:44 PM | 170 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 49 | 50.00% |
APD240621P00175000 | 5/31/2024 6:34 PM | 175 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 30 | 50.00% |
APD240621P00180000 | 5/23/2024 1:31 PM | 180 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 128 | 50.00% |
APD240621P00185000 | 5/29/2024 7:29 PM | 185 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 35 | 50.00% |
APD240621P00190000 | 5/24/2024 4:10 PM | 190 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 154 | 50.00% |
APD240621P00195000 | 5/21/2024 5:10 PM | 195 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 262 | 50.00% |
APD240621P00200000 | 6/13/2024 4:52 PM | 200 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2,000 | 754 | 50.00% |
APD240621P00210000 | 6/11/2024 2:23 PM | 210 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 415 | 50.00% |
APD240621P00220000 | 6/12/2024 1:54 PM | 220 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1,236 | 50.00% |
APD240621P00230000 | 6/14/2024 7:59 PM | 230 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 551 | 25.00% |
APD240621P00240000 | 6/14/2024 7:59 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 385 | 25.00% |
APD240621P00250000 | 6/11/2024 1:48 PM | 250 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 488 | 12.50% |
APD240621P00260000 | 6/14/2024 2:01 PM | 260 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 643 | 12.50% |
APD240621P00270000 | 6/14/2024 7:49 PM | 270 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 121 | 3.13% |
APD240621P00280000 | 6/14/2024 7:54 PM | 280 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 175 | 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 | 1 | 0.00% |
APD240621P00310000 | 11/8/2023 2:50 PM | 310 | 56.30 | 47.10 | 49.10 | 0.00 | 0.00% | 4 | 13 | 199.72% |
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.
160.10
+0.51%