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
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD220121C001500002021-06-29 3:07PM EDT150.00138.37138.00142.500.00--060.02%
APD220121C001550002021-06-29 3:07PM EDT155.00133.45133.00137.500.00--057.45%
APD220121C001600002021-07-14 2:40PM EDT160.00127.30128.00132.900.00-1157.06%
APD220121C001650002021-06-30 9:45AM EDT165.00122.65123.00128.000.00--155.05%
APD220121C001700002020-11-16 12:05PM EDT170.0096.8196.60101.500.00-110.00%
APD220121C001800002021-03-31 9:49AM EDT180.0098.00104.00113.500.00-1149.99%
APD220121C001850002021-06-29 3:48PM EDT185.00103.37103.20108.000.00-6045.67%
APD220121C001900002021-03-03 1:50PM EDT190.0077.7391.20101.000.00-1032.76%
APD220121C001950002021-06-29 3:07PM EDT195.0093.3593.4098.000.00-8041.30%
APD220121C002000002021-06-29 3:25PM EDT200.0086.9088.5093.000.00-50439.19%
APD220121C002100002021-03-22 11:07AM EDT210.0073.6075.8083.100.00-12735.43%
APD220121C002200002021-07-21 12:37PM EDT220.0069.7969.0073.700.00-1433.21%
APD220121C002300002021-05-10 9:30AM EDT230.0068.400.000.000.00-170.00%
APD220121C002400002021-07-19 12:44PM EDT240.0043.5052.6054.800.00-11827.74%
APD220121C002500002021-07-20 3:15PM EDT250.0041.1043.8045.000.00-14724.01%
APD220121C002600002021-07-22 10:00AM EDT260.0034.7434.9038.200.00-112125.16%
APD220121C002700002021-07-23 12:48PM EDT270.0028.6528.0029.80+0.55+1.96%16622.70%
APD220121C002800002021-07-23 12:48PM EDT280.0021.9520.6022.40+1.95+9.75%125720.93%
APD220121C002900002021-07-21 11:51AM EDT290.0015.0015.7016.800.00-228420.44%
APD220121C003000002021-07-22 12:52PM EDT300.0011.0011.0012.400.00-365420.29%
APD220121C003100002021-07-21 11:48AM EDT310.007.346.608.900.00-216720.14%
APD220121C003200002021-07-23 12:43PM EDT320.004.705.105.70-0.48-9.27%420819.23%
APD220121C003300002021-07-21 3:45PM EDT330.002.731.104.700.00-120720.70%
APD220121C003400002021-07-12 1:41PM EDT340.002.851.152.500.00-422819.12%
APD220121C003500002021-07-19 12:28PM EDT350.001.050.252.800.00-37922.17%
APD220121C003600002021-06-24 12:17PM EDT360.001.500.551.100.00-145219.45%
APD220121C003700002021-06-16 12:17PM EDT370.002.100.004.300.00-11430.00%
APD220121C003800002021-06-25 9:44AM EDT380.000.660.001.750.00-2725.51%
APD220121C003900002021-06-15 2:01PM EDT390.000.980.004.800.00-1835.33%
APD220121C004000002021-06-29 12:54PM EDT400.000.600.000.850.00-127125.22%
APD220121C004100002021-06-08 10:15AM EDT410.000.800.051.250.00-115628.72%
APD220121C004200002021-02-26 11:46AM EDT420.001.000.002.650.00-4935.41%
APD220121C004300002021-03-11 11:09AM EDT430.001.200.101.800.00-1534.09%
APD220121C004400002021-07-06 11:00AM EDT440.001.310.004.800.00-11044.57%
APD220121C004500002021-03-09 3:02PM EDT450.001.100.0010.000.00-15057.03%
APD220121C004600002021-03-09 2:59PM EDT460.000.900.000.000.00-3512.50%
APD220121C004700002021-03-10 12:24PM EDT470.001.200.0010.000.00-3960.49%
APD220121C004800002021-03-12 12:15PM EDT480.001.100.0010.000.00-21551.36%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD220121P001300002021-03-12 1:40PM EDT130.001.050.0010.000.00-81186.45%
APD220121P001350002021-03-03 1:17PM EDT135.001.250.002.400.00-2560.57%
APD220121P001400002021-04-12 9:44AM EDT140.000.600.005.000.00-2367.25%
APD220121P001450002021-02-26 10:36AM EDT145.002.450.1010.000.00-2976.59%
APD220121P001500002021-02-16 1:54PM EDT150.002.650.552.350.00-11555.08%
APD220121P001550002021-05-21 12:39PM EDT155.000.650.004.800.00-1458.55%
APD220121P001600002021-01-19 1:07AM EDT160.002.750.955.000.00--058.89%
APD220121P001650002021-03-10 3:12PM EDT165.002.750.000.000.00-152212.50%
APD220121P001700002021-02-23 2:45PM EDT170.004.800.952.900.00-11253.52%
APD220121P001750002021-03-04 3:09PM EDT175.005.600.505.400.00-11451.32%
APD220121P001800002021-03-04 3:09PM EDT180.006.300.054.700.00-31055.44%
APD220121P001850002021-03-08 4:13PM EDT185.005.501.407.600.00-11952.26%
APD220121P001900002021-06-02 2:25PM EDT190.001.500.004.800.00-32650.78%
APD220121P001950002021-04-26 3:50PM EDT195.001.950.803.200.00-23043.15%
APD220121P002000002021-07-20 11:34AM EDT200.001.700.752.600.00-210038.81%
APD220121P002100002021-06-10 9:30AM EDT210.001.801.553.500.00-539937.67%
APD220121P002200002021-07-22 1:55PM EDT220.002.352.102.650.00-156430.96%
APD220121P002300002021-07-20 2:53PM EDT230.003.701.903.400.00-1033829.18%
APD220121P002400002021-07-22 12:28PM EDT240.004.503.004.500.00-282227.74%
APD220121P002500002021-07-22 12:28PM EDT250.006.105.406.300.00-21,06827.01%
APD220121P002600002021-07-22 1:13PM EDT260.008.106.608.000.00-354025.32%
APD220121P002700002021-07-22 1:36PM EDT270.0010.809.2010.600.00-10746224.25%
APD220121P002800002021-07-23 9:30AM EDT280.0014.5013.5015.70-0.10-0.68%165925.55%
APD220121P002900002021-07-20 11:45AM EDT290.0019.9016.8019.800.00-930324.51%
APD220121P003000002021-07-09 12:35PM EDT300.0023.9023.2024.100.00-44222.77%
APD220121P003100002021-07-06 3:33PM EDT310.0033.5029.1030.700.00-11022.89%
APD220121P003200002021-07-06 10:18AM EDT320.0041.1036.0038.100.00-110223.16%
APD220121P003300002021-07-09 11:58AM EDT330.0045.5044.7047.600.00-330225.75%
APD220121P003400002021-02-24 1:09PM EDT340.0087.4060.4066.700.00-61841.59%
APD220121P003500002021-02-04 11:12AM EDT350.00109.0092.0095.700.00-13866.72%
APD220121P003700002021-03-02 2:51PM EDT370.00111.3088.0095.300.00-41348.53%
APD220121P003800002020-11-12 11:35AM EDT380.00113.49116.20118.300.00-1067.32%
APD220121P003900002021-02-22 2:39PM EDT390.00131.90112.60121.400.00--256.08%
APD220121P004000002020-09-21 12:01AM EDT400.00109.50116.10118.500.00--645.14%
APD220121P004300002020-10-22 11:26AM EDT430.00147.10161.50166.500.00--175.09%