U.S. markets closed

Air Products and Chemicals, Inc. (APD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
290.29+1.83 (+0.63%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD210820C002000002021-07-02 1:20PM EDT200.0089.1388.0092.500.00-3794.78%
APD210820C002200002021-07-21 12:37PM EDT220.0064.4268.0073.000.00-1079.18%
APD210820C002300002021-07-02 1:20PM EDT230.0059.3859.0063.000.00-3350.34%
APD210820C002400002021-06-29 3:25PM EDT240.0046.7049.5051.200.00-25045.02%
APD210820C002500002021-07-06 9:44AM EDT250.0040.5039.5042.500.00-1247.16%
APD210820C002600002021-07-19 12:13PM EDT260.0022.6029.1031.900.00-23234.44%
APD210820C002700002021-07-19 2:00PM EDT270.0014.3021.2022.400.00-123828.31%
APD210820C002800002021-07-22 3:26PM EDT280.0012.7013.3013.900.00-1018824.39%
APD210820C002900002021-07-23 3:38PM EDT290.007.206.907.40+0.64+9.76%4032922.63%
APD210820C003000002021-07-23 2:50PM EDT300.002.752.053.10+0.10+3.77%2067921.14%
APD210820C003100002021-07-23 3:37PM EDT310.000.850.851.05-0.05-5.56%81,35620.55%
APD210820C003200002021-07-23 3:16PM EDT320.000.300.250.400.00-573221.66%
APD210820C003300002021-07-20 2:40PM EDT330.000.200.050.300.00-538525.49%
APD210820C003400002021-07-22 1:55PM EDT340.000.100.004.500.00-521558.81%
APD210820C003500002021-05-11 2:31PM EDT350.001.400.000.000.00-4012.50%
APD210820C003600002021-07-20 10:14AM EDT360.000.100.004.800.00-1159.57%
APD210820C003900002021-03-12 11:46AM EDT390.000.700.051.050.00-11155.66%
APD210820C004000002021-04-19 2:16PM EDT400.000.400.001.500.00-2562.70%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD210820P001600002021-02-19 1:39PM EDT160.000.900.105.800.00-11149.41%
APD210820P001650002021-03-10 2:14PM EDT165.000.750.001.450.00-10107.67%
APD210820P001700002021-03-08 11:15AM EDT170.001.130.000.000.00-1250.00%
APD210820P001750002021-03-08 11:15AM EDT175.001.350.000.000.00-1150.00%
APD210820P001800002021-07-19 3:03PM EDT180.000.050.004.800.00-11118.46%
APD210820P001850002021-05-04 3:14PM EDT185.000.300.002.500.00-2397.85%
APD210820P001900002021-07-19 11:22AM EDT190.000.010.004.800.00--1107.35%
APD210820P001950002021-06-09 10:46AM EDT195.002.290.004.100.00-61298.22%
APD210820P002000002021-06-09 10:46AM EDT200.002.370.003.800.00-61691.46%
APD210820P002100002021-04-22 2:37PM EDT210.000.710.201.450.00-21868.26%
APD210820P002200002021-06-17 10:06AM EDT220.000.320.000.250.00-126548.73%
APD210820P002300002021-06-30 3:40PM EDT230.000.470.000.300.00-620443.12%
APD210820P002400002021-07-22 3:49PM EDT240.000.300.000.30-0.05-14.29%536836.33%
APD210820P002500002021-07-21 11:21AM EDT250.000.700.000.900.00-16637.11%
APD210820P002600002021-07-23 11:00AM EDT260.001.000.750.950.00-166329.74%
APD210820P002700002021-07-23 10:39AM EDT270.001.951.501.70+0.04+2.09%6027126.22%
APD210820P002800002021-07-23 1:56PM EDT280.003.403.203.50-0.60-15.00%3751523.99%
APD210820P002900002021-07-23 11:46AM EDT290.007.386.508.40-0.98-11.72%726026.66%
APD210820P003000002021-07-22 10:54AM EDT300.0014.1012.3012.800.00-16621.12%
APD210820P003100002021-07-15 3:01PM EDT310.0023.5019.4021.100.00-155622.44%
APD210820P003200002021-07-13 11:12AM EDT320.0031.5728.5032.500.00-1736.72%
APD210820P003300002021-02-04 11:23AM EDT330.0077.9069.8072.700.00--1143.68%
APD210820P003400002021-01-25 11:58AM EDT340.0068.3079.7082.000.00-50151.55%