NYSE - Delayed Quote • USD
Air Products and Chemicals, Inc. (APD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:56 PM EDT
| 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 | 62.50 | 71.40 | 0.00 | 0.00% | - | 3 | 86.04% |
| 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 | 35.90 | 41.50 | 0.00 | 0.00% | - | 3 | 67.70% |
| APD240517C00210000 | 4/25/2024 4:58 PM | 210 | 27.00 | 27.10 | 31.90 | 0.00 | 0.00% | 2 | 2 | 59.19% |
| APD240517C00220000 | 4/25/2024 7:03 PM | 220 | 18.50 | 18.90 | 22.30 | 0.00 | 0.00% | 2 | 20 | 50.24% |
| APD240517C00230000 | 4/26/2024 7:02 PM | 230 | 12.70 | 12.40 | 12.80 | 0.80 | 6.72% | 10 | 528 | 43.45% |
| APD240517C00240000 | 4/26/2024 7:30 PM | 240 | 7.80 | 7.10 | 7.50 | 1.20 | 18.18% | 212 | 1,131 | 41.98% |
| APD240517C00250000 | 4/26/2024 6:28 PM | 250 | 3.85 | 3.70 | 4.00 | 0.35 | 10.00% | 228 | 985 | 41.26% |
| APD240517C00260000 | 4/26/2024 6:08 PM | 260 | 1.85 | 1.75 | 1.95 | 0.40 | 27.59% | 5 | 1,254 | 40.94% |
| APD240517C00270000 | 4/26/2024 7:42 PM | 270 | 0.85 | 0.80 | 0.95 | 0.20 | 30.77% | 4 | 148 | 41.68% |
| APD240517C00280000 | 4/22/2024 5:31 PM | 280 | 0.60 | 0.15 | 0.55 | 0.40 | 200.00% | 1 | 96 | 44.19% |
| APD240517C00290000 | 4/22/2024 3:07 PM | 290 | 0.10 | 0.15 | 0.25 | 0.00 | 0.00% | 1 | 12 | 44.58% |
| 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 | 0.25 | 0.00 | 0.00% | - | 5 | 113.48% |
| APD240517P00130000 | 4/22/2024 6:00 PM | 130 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 4 | 100.78% |
| APD240517P00145000 | 4/1/2024 1:30 PM | 145 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 91.11% |
| APD240517P00155000 | 4/1/2024 1:30 PM | 155 | 0.15 | 0.00 | 0.35 | 0.00 | 0.00% | - | 1 | 81.45% |
| APD240517P00175000 | 4/22/2024 4:14 PM | 175 | 0.25 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 6 | 60.35% |
| 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 | 54.15% |
| APD240517P00190000 | 4/15/2024 7:05 PM | 190 | 0.65 | 0.10 | 0.55 | 0.00 | 0.00% | 31 | 63 | 50.49% |
| APD240517P00195000 | 4/23/2024 7:12 PM | 195 | 0.40 | 0.15 | 0.70 | 0.00 | 0.00% | 2 | 57 | 52.86% |
| APD240517P00200000 | 4/26/2024 6:50 PM | 200 | 0.53 | 0.50 | 0.65 | -0.08 | -13.11% | 3 | 84 | 46.41% |
| APD240517P00210000 | 4/26/2024 6:01 PM | 210 | 1.25 | 1.15 | 1.35 | -0.15 | -10.71% | 30 | 257 | 42.96% |
| APD240517P00220000 | 4/26/2024 7:22 PM | 220 | 2.75 | 2.70 | 2.95 | -0.25 | -8.33% | 1,046 | 4,037 | 41.05% |
| APD240517P00230000 | 4/26/2024 7:45 PM | 230 | 5.80 | 5.60 | 6.00 | -0.60 | -9.37% | 78 | 1,286 | 40.02% |
| APD240517P00240000 | 4/26/2024 7:23 PM | 240 | 10.27 | 10.30 | 10.80 | -1.33 | -11.47% | 2 | 932 | 39.15% |
| APD240517P00250000 | 4/26/2024 3:46 PM | 250 | 17.97 | 16.80 | 19.80 | -4.63 | -20.49% | 20 | 160 | 50.84% |
| APD240517P00260000 | 4/1/2024 5:05 PM | 260 | 20.00 | 24.70 | 27.50 | 0.00 | 0.00% | 1 | 6 | 51.49% |
Related Tickers
LIN Linde plc
443.18
-0.15%
ECL Ecolab Inc.
221.10
+0.60%
SHW The Sherwin-Williams Company
306.45
+0.54%
LYB LyondellBasell Industries N.V.
102.13
+2.46%
PPG PPG Industries, Inc.
130.16
+0.72%
ALB Albemarle Corporation
116.88
+1.65%
DD DuPont de Nemours, Inc.
73.71
+0.29%
IFF International Flavors & Fragrances Inc.
84.61
+0.32%
EMN Eastman Chemical Company
95.56
-0.59%
AI.PA L'Air Liquide S.A.
185.18
+0.85%