NYSE - Delayed Quote • USD
Air Products and Chemicals, Inc. (APD)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:56 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 | 146.24% |
| 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 | 109.52% |
| APD240621C00170000 | 5/6/2024 6:46 PM | 170 | 77.09 | 89.50 | 96.90 | 0.00 | 0.00% | - | 3 | 73.14% |
| APD240621C00190000 | 4/19/2024 7:48 PM | 190 | 44.10 | 69.60 | 77.00 | 0.00 | 0.00% | 1 | 2 | 58.59% |
| APD240621C00195000 | 4/25/2024 4:42 PM | 195 | 42.50 | 64.80 | 72.10 | 0.00 | 0.00% | 1 | 5 | 56.98% |
| APD240621C00200000 | 4/22/2024 4:04 PM | 200 | 33.70 | 59.70 | 66.20 | 0.00 | 0.00% | 2 | 9 | 77.53% |
| APD240621C00210000 | 5/16/2024 6:46 PM | 210 | 45.50 | 53.00 | 57.00 | 0.00 | 0.00% | 5 | 29 | 59.16% |
| APD240621C00220000 | 5/16/2024 2:41 PM | 220 | 37.18 | 39.90 | 47.00 | 0.00 | 0.00% | 10 | 182 | 61.35% |
| APD240621C00230000 | 5/17/2024 6:27 PM | 230 | 30.80 | 30.20 | 37.20 | 7.40 | 31.62% | 2 | 707 | 51.81% |
| APD240621C00240000 | 5/17/2024 6:22 PM | 240 | 22.36 | 21.90 | 25.50 | 2.31 | 11.52% | 4 | 553 | 33.70% |
| APD240621C00250000 | 5/17/2024 7:56 PM | 250 | 14.72 | 12.10 | 16.20 | 3.79 | 34.68% | 60 | 2,683 | 26.40% |
| APD240621C00260000 | 5/17/2024 7:29 PM | 260 | 7.00 | 7.40 | 8.50 | 1.75 | 33.33% | 444 | 1,800 | 21.89% |
| APD240621C00270000 | 5/17/2024 7:59 PM | 270 | 3.24 | 1.00 | 4.20 | 1.51 | 87.28% | 77 | 1,655 | 22.11% |
| APD240621C00280000 | 5/17/2024 7:40 PM | 280 | 0.90 | 0.80 | 1.00 | 0.35 | 63.64% | 96 | 484 | 18.29% |
| APD240621C00290000 | 5/16/2024 5:13 PM | 290 | 0.25 | 0.10 | 0.60 | 0.00 | 0.00% | 2 | 238 | 21.88% |
| APD240621C00300000 | 5/17/2024 7:13 PM | 300 | 0.07 | 0.05 | 0.25 | -0.20 | -74.07% | 1 | 340 | 23.12% |
| APD240621C00310000 | 5/16/2024 7:57 PM | 310 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 196 | 57.42% |
| APD240621C00320000 | 5/15/2024 1:30 PM | 320 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 304 | 51.51% |
| APD240621C00330000 | 5/7/2024 2:40 PM | 330 | 0.10 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 30 | 57.17% |
| APD240621C00340000 | 3/1/2024 7:12 PM | 340 | 0.15 | 0.05 | 3.90 | 0.00 | 0.00% | 3 | 50 | 59.22% |
| APD240621C00350000 | 4/23/2024 1:30 PM | 350 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 15 | 58.29% |
| APD240621C00360000 | 4/17/2024 4:10 PM | 360 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 9 | 61 | 44.09% |
| APD240621C00370000 | 11/17/2023 7:38 PM | 370 | 0.36 | 0.00 | 2.55 | 0.00 | 0.00% | 1 | 13 | 66.46% |
| APD240621C00380000 | 11/6/2023 8:26 PM | 380 | 1.55 | 0.00 | 4.80 | 0.00 | 0.00% | 8 | 8 | 80.52% |
| APD240621C00400000 | 8/16/2023 3:01 PM | 400 | 1.25 | 1.25 | 1.85 | 0.00 | 0.00% | 1 | 3 | 80.84% |
| APD240621C00410000 | 10/12/2023 1:46 PM | 410 | 0.60 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 23 | 66.70% |
| APD240621C00420000 | 10/4/2023 4:34 PM | 420 | 0.50 | 0.20 | 1.60 | 0.00 | 0.00% | 15 | 831 | 79.74% |
| APD240621C00430000 | 10/9/2023 6:58 PM | 430 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 70 | 99.58% |
| APD240621C00440000 | 6/22/2023 5:50 PM | 440 | 0.60 | 0.00 | 2.70 | 0.00 | 0.00% | 4 | 3 | 92.16% |
| 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 | 145.95% |
| APD240621P00130000 | 3/1/2024 6:27 PM | 130 | 0.12 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 24 | 143.51% |
| APD240621P00135000 | 2/23/2024 8:16 PM | 135 | 0.16 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 21 | 113.92% |
| APD240621P00140000 | 2/16/2024 6:13 PM | 140 | 0.14 | 0.00 | 2.70 | 0.00 | 0.00% | 3 | 64 | 120.78% |
| APD240621P00145000 | 11/6/2023 8:44 PM | 145 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 130.05% |
| APD240621P00160000 | 2/15/2024 4:02 PM | 160 | 0.44 | 0.00 | 4.10 | 0.00 | 0.00% | 1 | 4 | 107.76% |
| APD240621P00165000 | 5/13/2024 2:47 PM | 165 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 33 | 63.67% |
| APD240621P00170000 | 5/15/2024 3:10 PM | 170 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 49 | 59.96% |
| APD240621P00175000 | 5/14/2024 7:01 PM | 175 | 0.25 | 0.05 | 0.10 | 0.00 | 0.00% | 1 | 24 | 52.93% |
| APD240621P00180000 | 5/7/2024 1:30 PM | 180 | 0.05 | 0.00 | 1.55 | 0.00 | 0.00% | 3 | 127 | 70.07% |
| APD240621P00185000 | 5/9/2024 1:30 PM | 185 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | 1 | 35 | 60.21% |
| APD240621P00190000 | 5/17/2024 5:12 PM | 190 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 1 | 157 | 47.12% |
| APD240621P00195000 | 5/16/2024 7:12 PM | 195 | 0.15 | 0.05 | 4.80 | 0.00 | 0.00% | 2 | 263 | 74.65% |
| APD240621P00200000 | 5/14/2024 7:01 PM | 200 | 0.28 | 0.00 | 2.65 | 0.00 | 0.00% | 5 | 2,185 | 59.86% |
| APD240621P00210000 | 5/16/2024 5:27 PM | 210 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | 20 | 341 | 59.89% |
| APD240621P00220000 | 5/17/2024 7:13 PM | 220 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 1 | 1,168 | 29.10% |
| APD240621P00230000 | 5/17/2024 7:54 PM | 230 | 0.20 | 0.15 | 0.25 | -0.17 | -45.95% | 14 | 541 | 23.68% |
| APD240621P00240000 | 5/17/2024 7:02 PM | 240 | 0.20 | 0.35 | 0.50 | -0.70 | -77.78% | 14 | 437 | 20.00% |
| APD240621P00250000 | 5/17/2024 7:58 PM | 250 | 1.25 | 0.85 | 1.35 | -1.25 | -50.00% | 72 | 506 | 17.46% |
| APD240621P00260000 | 5/17/2024 7:10 PM | 260 | 4.30 | 3.50 | 3.90 | -2.45 | -36.30% | 20 | 254 | 15.92% |
| APD240621P00270000 | 5/17/2024 7:28 PM | 270 | 10.40 | 6.20 | 9.50 | -8.86 | -46.00% | 11 | 35 | 15.30% |
| APD240621P00280000 | 2/5/2024 2:30 PM | 280 | 54.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 25 | 0.00% |
| APD240621P00290000 | 4/17/2024 5:42 PM | 290 | 60.30 | 24.20 | 30.30 | 0.00 | 0.00% | 38 | 0 | 35.30% |
| APD240621P00300000 | 1/3/2024 3:50 PM | 300 | 33.60 | 38.50 | 47.20 | 0.00 | 0.00% | 1 | 54 | 53.45% |
| APD240621P00310000 | 11/8/2023 2:50 PM | 310 | 56.30 | 47.10 | 49.10 | 0.00 | 0.00% | 4 | 13 | 42.10% |
| APD240621P00320000 | 11/7/2023 2:48 PM | 320 | 53.90 | 54.40 | 63.50 | 0.00 | 0.00% | 1 | 0 | 70.13% |
| APD240621P00330000 | 2/5/2024 3:41 PM | 330 | 110.00 | 84.50 | 92.80 | 0.00 | 0.00% | 4 | 0 | 131.57% |
| 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 | 227.28% |
Related Tickers
LIN Linde plc
432.52
+0.66%
PPG PPG Industries, Inc.
134.44
-0.25%
ECL Ecolab Inc.
233.66
+0.44%
SHW The Sherwin-Williams Company
312.40
-0.52%
ALB Albemarle Corporation
131.12
+1.49%
DD DuPont de Nemours, Inc.
79.91
+3.02%
LYB LyondellBasell Industries N.V.
100.91
+0.97%
IFF International Flavors & Fragrances Inc.
99.69
+1.90%
EMN Eastman Chemical Company
100.38
+0.31%
SQM Sociedad Química y Minera de Chile S.A.
47.85
-0.25%