NYSE - Nasdaq Real Time Price • USD
Air Products and Chemicals, Inc. (APD)
As of 1:10 PM EDT. Market Open.
| 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 | 64.20 | 69.50 | 0.00 | 0.00% | - | 3 | 86.33% |
| APD240517C00190000 | 3/18/2024 7:05 PM | 190 | 57.00 | 39.40 | 41.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| APD240517C00200000 | 4/18/2024 4:12 PM | 200 | 33.24 | 36.40 | 37.00 | 0.00 | 0.00% | - | 3 | 51.78% |
| APD240517C00210000 | 4/25/2024 4:58 PM | 210 | 27.00 | 27.00 | 27.80 | 0.00 | 0.00% | 2 | 2 | 46.57% |
| APD240517C00220000 | 4/25/2024 7:03 PM | 220 | 18.50 | 18.00 | 19.50 | 0.00 | 0.00% | 2 | 20 | 43.37% |
| APD240517C00230000 | 4/25/2024 7:04 PM | 230 | 11.90 | 11.90 | 12.20 | 0.00 | 0.00% | 130 | 528 | 39.70% |
| APD240517C00240000 | 4/26/2024 4:41 PM | 240 | 6.90 | 6.80 | 7.00 | 0.30 | 4.55% | 31 | 1,131 | 38.54% |
| APD240517C00250000 | 4/26/2024 4:31 PM | 250 | 3.40 | 3.40 | 3.70 | -0.10 | -2.86% | 100 | 985 | 38.34% |
| APD240517C00260000 | 4/26/2024 2:22 PM | 260 | 1.80 | 1.60 | 1.80 | 0.35 | 24.14% | 3 | 1,254 | 38.39% |
| APD240517C00270000 | 4/25/2024 2:30 PM | 270 | 1.00 | 0.70 | 0.90 | 0.35 | 53.85% | 3 | 148 | 39.53% |
| APD240517C00280000 | 4/22/2024 5:31 PM | 280 | 0.60 | 0.15 | 0.55 | 0.40 | 200.00% | 1 | 96 | 42.46% |
| APD240517C00290000 | 4/22/2024 3:07 PM | 290 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 12 | 42.77% |
| 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 | 122.66% |
| APD240517P00130000 | 4/22/2024 6:00 PM | 130 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 4 | 95.90% |
| APD240517P00145000 | 4/1/2024 1:30 PM | 145 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 111.13% |
| APD240517P00155000 | 4/1/2024 1:30 PM | 155 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 97.90% |
| APD240517P00175000 | 4/22/2024 4:14 PM | 175 | 0.25 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 6 | 73.44% |
| APD240517P00180000 | 3/18/2024 1:30 PM | 180 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 25.00% |
| APD240517P00185000 | 4/16/2024 3:56 PM | 185 | 1.52 | 0.05 | 0.50 | 0.00 | 0.00% | - | 1 | 51.37% |
| APD240517P00190000 | 4/15/2024 7:05 PM | 190 | 0.65 | 0.05 | 0.55 | 0.00 | 0.00% | 31 | 63 | 52.86% |
| APD240517P00195000 | 4/23/2024 7:12 PM | 195 | 0.40 | 0.10 | 0.75 | 0.00 | 0.00% | 2 | 57 | 50.85% |
| APD240517P00200000 | 4/25/2024 7:37 PM | 200 | 0.61 | 0.60 | 0.70 | 0.00 | 0.00% | 2 | 84 | 44.68% |
| APD240517P00210000 | 4/26/2024 3:46 PM | 210 | 1.37 | 1.25 | 1.45 | -0.03 | -2.14% | 27 | 257 | 41.48% |
| APD240517P00220000 | 4/26/2024 2:42 PM | 220 | 2.90 | 2.90 | 3.10 | -0.10 | -3.33% | 358 | 4,037 | 39.56% |
| APD240517P00230000 | 4/26/2024 2:57 PM | 230 | 6.00 | 5.90 | 6.20 | -0.40 | -6.25% | 65 | 1,286 | 38.45% |
| APD240517P00240000 | 4/26/2024 2:31 PM | 240 | 10.40 | 10.80 | 11.20 | -1.20 | -10.34% | 1 | 932 | 38.22% |
| APD240517P00250000 | 4/26/2024 3:46 PM | 250 | 17.97 | 17.20 | 17.80 | -4.63 | -20.49% | 20 | 160 | 37.45% |
| APD240517P00260000 | 4/1/2024 5:05 PM | 260 | 20.00 | 25.40 | 26.30 | 0.00 | 0.00% | 1 | 6 | 39.97% |
Related Tickers
LIN Linde plc
442.88
-0.21%
SHW The Sherwin-Williams Company
306.43
+0.53%
ECL Ecolab Inc.
221.18
+0.63%
PPG PPG Industries, Inc.
130.62
+1.08%
ALB Albemarle Corporation
117.67
+2.34%
LYB LyondellBasell Industries N.V.
102.20
+2.53%
DD DuPont de Nemours, Inc.
73.94
+0.60%
EMN Eastman Chemical Company
95.16
-1.01%
IFF International Flavors & Fragrances Inc.
84.73
+0.46%
AVNT Avient Corporation
43.24
+1.05%