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
289.50 -0.79 (-0.27%)
After hours: 05:13PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD210917C001800002021-06-29 3:55PM EDT180.00108.30108.00112.400.00-2081.27%
APD210917C002000002021-06-29 3:06PM EDT200.0088.3288.0092.500.00-5167.00%
APD210917C002200002021-06-29 3:06PM EDT220.0068.3068.0072.900.00-5155.40%
APD210917C002300002021-06-29 3:25PM EDT230.0057.1059.1062.000.00-25243.34%
APD210917C002400002021-02-11 11:16AM EDT240.0036.0039.0041.700.00-220.00%
APD210917C002500002021-07-19 9:58AM EDT250.0033.4039.8042.800.00-11834.68%
APD210917C002600002021-02-19 12:05PM EDT260.0024.5825.6031.200.00-5520.78%
APD210917C002700002021-07-20 1:02PM EDT270.0023.2023.3024.600.00-125326.92%
APD210917C002800002021-07-21 10:48AM EDT280.0013.8015.6016.100.00-115622.75%
APD210917C002900002021-07-23 3:47PM EDT290.009.509.3010.20+0.60+6.74%818822.18%
APD210917C003000002021-07-22 3:49PM EDT300.004.644.905.300.00-424720.31%
APD210917C003100002021-07-23 2:48PM EDT310.002.252.252.55+0.10+4.65%66,75919.73%
APD210917C003200002021-07-23 1:19PM EDT320.001.000.901.050.00-664519.18%
APD210917C003300002021-07-23 1:19PM EDT330.000.390.150.70-0.07-15.22%932421.33%
APD210917C003400002021-07-16 9:41AM EDT340.000.340.000.550.00-122323.88%
APD210917C003500002021-07-16 11:28AM EDT350.000.450.000.550.00-416227.28%
APD210917C003600002021-07-16 9:49AM EDT360.000.150.000.550.00-11630.52%
APD210917C003700002021-06-01 10:31AM EDT370.000.410.004.800.00-32255.80%
APD210917C003800002021-06-24 1:50PM EDT380.000.200.004.800.00-5559.75%
APD210917C004200002021-05-10 9:49AM EDT420.000.150.004.800.00-210862.26%
APD210917C004300002021-03-18 9:50AM EDT430.000.380.009.700.00-125477.27%
APD210917C004500002021-07-06 12:23PM EDT450.000.350.004.800.00--170.67%
PutsforSeptember 17, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD210917P001300002021-03-15 12:10AM EDT130.000.53-0.000.00--050.00%
APD210917P001650002021-01-21 1:55PM EDT165.001.051.202.150.00-3389.06%
APD210917P001700002021-03-19 3:38PM EDT170.000.750.009.100.00-68108.08%
APD210917P001750002021-05-26 3:45PM EDT175.000.730.004.800.00-4087.82%
APD210917P001800002021-05-26 3:45PM EDT180.000.780.004.800.00-4583.75%
APD210917P001900002021-03-26 1:00PM EDT190.000.850.201.100.00-1858.13%
APD210917P001950002021-04-01 3:40PM EDT195.000.950.201.600.00-3358.42%
APD210917P002000002021-05-04 3:12PM EDT200.000.730.100.550.00-1350.54%
APD210917P002100002021-07-15 10:32AM EDT210.000.220.151.600.00-11955.47%
APD210917P002200002021-07-23 12:41PM EDT220.000.450.250.65-0.24-34.78%12740.50%
APD210917P002300002021-07-20 12:31PM EDT230.000.850.000.00+0.10+13.33%128712.50%
APD210917P002400002021-07-19 9:50AM EDT240.001.250.150.950.00-111532.15%
APD210917P002500002021-07-23 12:41PM EDT250.001.330.501.25+0.05+3.91%151828.44%
APD210917P002600002021-07-22 3:12PM EDT260.002.101.302.600.00-168028.44%
APD210917P002700002021-07-23 1:23PM EDT270.003.302.604.40-0.20-5.71%523527.19%
APD210917P002800002021-07-22 12:51PM EDT280.006.005.206.600.00-323124.67%
APD210917P002900002021-07-21 10:23AM EDT290.0010.578.909.500.00-119221.28%
APD210917P003000002021-07-20 11:10AM EDT300.0017.2014.5015.000.00-178120.29%
APD210917P003100002021-07-21 1:59PM EDT310.0024.3020.6023.300.00-172722.78%
APD210917P003200002021-05-27 12:20PM EDT320.0027.5432.1035.000.00-1233.47%
APD210917P003300002021-03-03 1:48PM EDT330.0071.1049.3051.800.00-6853.86%
APD210917P003400002021-04-19 12:01AM EDT340.0055.400.000.000.00--00.00%
APD210917P003500002021-06-18 11:47AM EDT350.0055.0062.7066.400.00-1153.25%