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 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD230120C001300002021-06-29 3:49PM EDT130.00158.11158.00162.500.00-9040.96%
APD230120C001350002021-06-29 3:08PM EDT135.00153.52153.00157.500.00--039.26%
APD230120C001400002021-06-29 3:50PM EDT140.00148.23148.00152.500.00-19537.62%
APD230120C001500002021-04-12 1:53PM EDT150.00133.50140.50145.500.00-5042.62%
APD230120C001600002021-02-09 11:21AM EDT160.0096.19112.80120.700.00--10.00%
APD230120C001750002021-02-09 11:21AM EDT175.0084.26101.80109.600.00-110.00%
APD230120C001800002021-06-01 1:16PM EDT180.00123.05107.30111.700.00-3323.79%
APD230120C001900002021-02-04 10:36AM EDT190.0079.4181.1084.500.00--10.00%
APD230120C002000002021-02-22 11:53AM EDT200.0075.5082.4088.000.00-4310.00%
APD230120C002100002021-06-01 12:43PM EDT210.0095.0081.7083.900.00-1121.83%
APD230120C002200002021-03-30 11:01AM EDT220.0072.6073.8079.700.00-178427.13%
APD230120C002300002021-06-02 11:56AM EDT230.0081.0665.2069.500.00-1224.02%
APD230120C002400002021-07-23 2:51PM EDT240.0058.6058.3059.50+0.60+1.03%24321.20%
APD230120C002500002021-07-21 2:52PM EDT250.0051.1050.5053.900.00-12022.45%
APD230120C002600002021-07-19 3:50PM EDT260.0039.8044.1046.900.00-22421.89%
APD230120C002700002021-06-17 10:19AM EDT270.0046.0034.1037.400.00-11219.06%
APD230120C002800002021-07-13 11:44AM EDT280.0033.1032.9035.500.00-15821.67%
APD230120C002900002021-07-13 11:44AM EDT290.0027.8528.0030.20+2.05+7.95%119621.28%
APD230120C003000002021-07-19 12:48PM EDT300.0019.0023.7025.200.00-26120.74%
APD230120C003100002021-07-06 10:13AM EDT310.0018.9018.2022.400.00-1621.41%
APD230120C003200002021-07-08 12:00PM EDT320.0016.8015.0017.50+1.55+10.16%505020.24%
APD230120C003300002021-07-20 10:42AM EDT330.0012.2212.3015.400.00-151120.78%
APD230120C003400002021-07-15 12:53PM EDT340.0010.309.7013.800.00-11,91721.45%
APD230120C003500002021-07-23 11:37AM EDT350.008.907.4010.70-7.60-46.06%143420.66%
APD230120C003600002021-07-23 11:10AM EDT360.006.975.709.90-4.53-39.39%2421.55%
APD230120C003700002021-06-04 3:51PM EDT370.0011.203.608.400.00-210721.63%
APD230120C003800002021-04-27 12:00PM EDT380.007.958.009.300.00-31723.88%
APD230120C004100002021-03-10 11:37AM EDT410.007.411.208.300.00-3426.66%
APD230120C004300002021-05-11 9:37AM EDT430.003.673.506.200.00-2026.48%
APD230120C004400002021-06-11 3:54PM EDT440.003.440.354.100.00-8924.64%
APD230120C004500002021-01-26 1:49PM EDT450.004.801.507.000.00-32429.47%
APD230120C004600002021-06-16 11:41AM EDT460.002.450.104.700.00-14327.38%
APD230120C004700002021-05-05 11:03AM EDT470.002.001.504.900.00--028.56%
APD230120C004800002021-07-12 12:01PM EDT480.000.800.001.350.00-11022.47%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD230120P001300002021-05-11 9:41AM EDT130.001.320.000.000.00-3012.50%
APD230120P001350002021-04-15 10:44AM EDT135.001.750.005.000.00-21947.78%
APD230120P001400002021-02-05 4:01PM EDT140.007.005.008.000.00-1052.52%
APD230120P001450002021-02-08 12:03PM EDT145.007.403.307.600.00-1349.64%
APD230120P001500002021-04-13 9:41AM EDT150.002.801.003.000.00-1437.06%
APD230120P001550002021-06-09 12:56PM EDT155.002.300.953.200.00-1236.05%
APD230120P001600002021-06-28 11:46AM EDT160.003.502.053.400.00-84084135.03%
APD230120P001650002021-04-30 2:46PM EDT165.003.202.105.000.00-1437.13%
APD230120P001700002021-06-30 9:42AM EDT170.003.723.004.000.00-2233.44%
APD230120P001750002021-07-07 10:34AM EDT175.003.203.503.900.00-2531.75%
APD230120P001800002021-07-02 12:53PM EDT180.004.203.904.400.00-21731.34%
APD230120P001850002021-07-23 12:02PM EDT185.004.804.404.90-9.55-66.55%501330.84%
APD230120P001900002021-03-31 1:06PM EDT190.008.304.706.300.00--2231.78%
APD230120P001950002021-07-23 11:37AM EDT195.005.905.506.20-0.40-6.35%18330.15%
APD230120P002000002021-06-24 10:58AM EDT200.006.706.206.90-0.30-4.29%8630729.75%
APD230120P002100002021-07-23 11:11AM EDT210.008.007.708.60+0.30+3.90%12029.13%
APD230120P002200002021-07-19 9:32AM EDT220.0011.009.5010.500.00-1328.42%
APD230120P002300002021-06-30 10:06AM EDT230.0012.7311.7013.100.00-11,01128.14%
APD230120P002400002021-07-23 11:11AM EDT240.0015.1012.6015.40-0.40-2.58%25827.22%
APD230120P002500002021-07-09 9:34AM EDT250.0017.3015.7018.900.00-11327.09%
APD230120P002600002021-07-23 11:11AM EDT260.0021.6019.0021.80+2.22+11.46%16026.13%
APD230120P002700002021-07-19 1:50PM EDT270.0028.6923.9026.800.00-23826.51%
APD230120P002800002021-06-23 3:51PM EDT280.0029.2028.9030.100.00-134425.28%
APD230120P002900002021-06-07 9:48AM EDT290.0031.7033.0036.200.00-1197125.80%
APD230120P003000002021-06-07 9:49AM EDT300.0037.1038.6041.400.00-173325.36%
APD230120P003100002021-06-30 11:44AM EDT310.0048.0844.8047.700.00-1025.41%
APD230120P003200002021-06-30 11:44AM EDT320.0054.7550.6054.700.00--125.68%
APD230120P003300002021-07-20 1:10PM EDT330.0060.6058.1060.500.00-5524.83%
APD230120P003400002021-07-20 1:10PM EDT340.0068.1065.5069.100.00-6625.78%
APD230120P003500002021-07-20 1:10PM EDT350.0076.0072.6076.600.00-101025.71%
APD230120P003700002021-07-20 1:10PM EDT370.0092.9090.3093.900.00-4426.81%
APD230120P004000002020-10-22 10:24AM EDT400.00129.70141.30144.000.00--446.80%
APD230120P004200002020-12-18 12:00PM EDT420.00162.80143.90146.300.00-4735.70%
APD230120P004300002020-10-22 10:24AM EDT430.00155.00168.20170.700.00--148.43%
APD230120P004400002020-10-26 11:50AM EDT440.00169.40168.70173.500.00--144.08%
APD230120P004600002021-05-28 3:08PM EDT460.00167.20175.50180.000.00-121234.23%
APD230120P004800002021-03-19 1:56PM EDT480.00212.50192.50202.500.00-9938.74%