NYSE - Delayed Quote USD

Air Products and Chemicals, Inc. (APD)

245.87 +2.18 (+0.89%)
At close: May 3 at 4:00 PM EDT
245.46 -0.41 (-0.17%)
After hours: May 3 at 6:22 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD240517C00170000 4/1/2024 2:26 PM 170 74.50 64.90 71.40 0.00 0.00% - 3 0.00%
APD240517C00190000 3/18/2024 7:05 PM 190 57.00 39.40 41.50 0.00 0.00% 1 1 0.00%
APD240517C00200000 5/2/2024 5:58 PM 200 42.50 42.60 50.50 0.00 0.00% 3 5 68.70%
APD240517C00210000 4/25/2024 4:58 PM 210 27.00 32.60 40.60 0.00 0.00% 2 2 56.25%
APD240517C00220000 5/2/2024 6:32 PM 220 23.75 24.30 30.30 0.00 0.00% 1 34 51.61%
APD240517C00230000 5/3/2024 4:44 PM 230 17.00 15.40 18.70 2.50 17.24% 75 530 47.56%
APD240517C00240000 5/3/2024 7:48 PM 240 8.40 7.00 8.40 2.20 35.48% 44 1,797 26.89%
APD240517C00250000 5/3/2024 7:57 PM 250 2.05 1.85 2.10 0.10 5.13% 149 1,450 20.44%
APD240517C00260000 5/3/2024 7:53 PM 260 0.45 0.20 0.40 0.10 28.57% 74 1,608 21.56%
APD240517C00270000 5/2/2024 4:37 PM 270 0.05 0.00 0.55 0.00 0.00% 2 154 34.28%
APD240517C00280000 5/3/2024 4:09 PM 280 0.05 0.05 0.10 0.00 0.00% 5 101 32.52%
APD240517C00290000 4/30/2024 1:44 PM 290 0.04 0.00 2.60 0.00 0.00% 20 30 64.38%
APD240517C00300000 4/22/2024 5:14 PM 300 0.10 0.00 2.60 0.00 0.00% - 1 73.80%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD240517P00125000 4/1/2024 1:57 PM 125 0.20 0.00 0.65 0.00 0.00% - 5 168.07%
APD240517P00130000 4/22/2024 6:00 PM 130 0.10 0.00 1.05 0.00 0.00% 2 4 171.29%
APD240517P00145000 4/1/2024 1:30 PM 145 0.15 0.00 0.00 0.00 0.00% - 1 50.00%
APD240517P00155000 4/29/2024 7:28 PM 155 0.01 0.00 1.60 0.00 0.00% 21 22 138.87%
APD240517P00170000 4/22/2024 7:37 PM 170 0.16 0.00 2.60 0.00 0.00% - 1 126.90%
APD240517P00175000 4/29/2024 7:39 PM 175 0.14 0.00 2.60 0.00 0.00% 11 16 118.65%
APD240517P00180000 4/29/2024 7:49 PM 180 0.20 0.00 2.60 0.00 0.00% 61 52 110.60%
APD240517P00185000 4/16/2024 3:56 PM 185 1.52 0.00 0.45 0.00 0.00% - 1 73.83%
APD240517P00190000 4/15/2024 7:05 PM 190 0.65 0.00 0.20 0.00 0.00% 31 63 60.35%
APD240517P00195000 5/1/2024 5:42 PM 195 0.10 0.00 0.20 0.00 0.00% 2 54 54.88%
APD240517P00200000 5/1/2024 6:51 PM 200 0.06 0.00 0.05 0.00 0.00% 5 119 45.31%
APD240517P00210000 5/2/2024 6:58 PM 210 0.10 0.05 0.50 0.03 42.86% 2 289 51.81%
APD240517P00220000 5/3/2024 6:34 PM 220 0.10 0.10 0.25 -0.10 -50.00% 4 4,027 33.94%
APD240517P00230000 5/3/2024 6:39 PM 230 0.24 0.20 0.30 -0.26 -52.00% 13 1,358 23.39%
APD240517P00240000 5/3/2024 7:35 PM 240 1.35 1.30 1.55 -1.20 -47.06% 17 929 20.68%
APD240517P00250000 5/3/2024 7:51 PM 250 5.40 5.30 5.90 -4.60 -46.00% 42 161 18.48%
APD240517P00260000 4/1/2024 5:05 PM 260 20.00 18.70 20.30 0.00 0.00% 1 1 57.93%
APD240517P00270000 4/25/2024 6:30 PM 270 35.00 19.80 25.40 0.00 0.00% - 0 42.82%

Related Tickers

LIN Linde plc
423.60
+0.95%
 
ECL Ecolab Inc.
227.50
+0.33%
 
ALB Albemarle Corporation
128.10
+2.23%
 
DD DuPont de Nemours, Inc.
77.67
-0.10%
 
SHW The Sherwin-Williams Company
311.30
+2.25%
 
EMN Eastman Chemical Company
97.50
+1.65%
 
LYB LyondellBasell Industries N.V.
99.12
+0.34%
 
PPG PPG Industries, Inc.
132.92
+0.51%
 
SQM Sociedad Química y Minera de Chile S.A.
47.68
+2.10%
 
IFF International Flavors & Fragrances Inc.
86.64
-0.20%