NYSE - Delayed Quote USD

Air Products and Chemicals, Inc. (APD)

236.08 +1.00 (+0.43%)
At close: April 26 at 4:00 PM EDT
230.00 -6.08 (-2.58%)
After hours: April 26 at 6:56 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD240621C00130000 3/27/2024 7:54 PM 130 112.60 102.40 111.00 0.00 0.00% 2 1 81.25%
APD240621C00140000 12/13/2023 4:35 PM 140 127.50 121.00 130.80 0.00 0.00% 6 0 244.96%
APD240621C00150000 2/12/2024 3:36 PM 150 71.30 95.40 103.20 0.00 0.00% - 2 149.44%
APD240621C00160000 11/10/2023 3:44 PM 160 108.60 100.30 109.50 0.00 0.00% - 0 200.57%
APD240621C00190000 4/19/2024 7:48 PM 190 44.10 44.00 53.00 0.00 0.00% 1 2 70.12%
APD240621C00195000 4/25/2024 4:42 PM 195 42.50 42.70 46.50 0.00 0.00% 1 5 58.51%
APD240621C00200000 4/22/2024 4:04 PM 200 33.70 38.00 43.10 0.00 0.00% 2 9 59.85%
APD240621C00210000 4/4/2024 2:00 PM 210 35.80 28.00 30.50 0.00 0.00% 1 28 39.70%
APD240621C00220000 4/24/2024 3:32 PM 220 20.00 21.20 22.30 0.00 0.00% 5 186 35.91%
APD240621C00230000 4/26/2024 6:11 PM 230 15.20 14.90 15.30 0.90 6.29% 6 688 33.31%
APD240621C00240000 4/26/2024 6:22 PM 240 9.70 9.50 9.80 0.40 4.30% 32 458 31.64%
APD240621C00250000 4/26/2024 2:02 PM 250 5.70 5.60 5.90 0.20 3.64% 2 2,494 30.71%
APD240621C00260000 4/26/2024 5:54 PM 260 3.10 3.10 3.30 0.10 3.33% 51 1,286 30.02%
APD240621C00270000 4/26/2024 5:08 PM 270 1.65 0.85 1.80 0.00 0.00% 2 1,564 29.93%
APD240621C00280000 4/26/2024 5:56 PM 280 0.88 0.80 0.95 -0.02 -2.22% 6 487 30.01%
APD240621C00290000 4/22/2024 7:07 PM 290 0.60 0.20 0.70 0.00 0.00% 2 224 32.37%
APD240621C00300000 4/17/2024 2:32 PM 300 0.10 0.10 1.50 0.00 0.00% 1 344 42.98%
APD240621C00310000 4/18/2024 6:03 PM 310 1.50 0.05 1.50 0.00 0.00% 1 198 47.25%
APD240621C00320000 4/22/2024 7:37 PM 320 0.85 0.10 1.50 0.00 0.00% 1 309 51.29%
APD240621C00330000 4/12/2024 7:05 PM 330 0.46 0.00 1.50 0.00 0.00% 7 33 55.13%
APD240621C00340000 3/1/2024 7:12 PM 340 0.15 0.05 3.90 0.00 0.00% 3 50 62.40%
APD240621C00350000 4/23/2024 1:30 PM 350 0.05 0.05 1.50 0.00 0.00% 1 15 54.93%
APD240621C00360000 4/17/2024 4:10 PM 360 0.15 0.00 0.15 0.00 0.00% 9 61 45.70%
APD240621C00370000 11/17/2023 7:38 PM 370 0.36 0.00 2.55 0.00 0.00% 1 13 66.70%
APD240621C00380000 11/6/2023 8:26 PM 380 1.55 0.00 4.80 0.00 0.00% 8 8 79.24%
APD240621C00400000 8/16/2023 3:01 PM 400 1.25 1.30 1.85 0.00 0.00% 1 3 78.49%
APD240621C00410000 10/12/2023 1:46 PM 410 0.60 0.00 0.75 0.00 0.00% 3 23 64.55%
APD240621C00420000 10/4/2023 4:34 PM 420 0.50 0.15 1.65 0.00 0.00% 15 831 76.17%
APD240621C00430000 10/9/2023 6:58 PM 430 0.30 0.00 4.80 0.00 0.00% 2 70 93.93%
APD240621C00440000 6/22/2023 5:50 PM 440 0.60 0.00 2.70 0.00 0.00% 4 3 86.69%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD240621P00120000 2/15/2024 4:23 PM 120 0.10 0.00 0.00 0.00 0.00% 1 1 25.00%
APD240621P00130000 3/1/2024 6:27 PM 130 0.12 0.00 3.90 0.00 0.00% 1 24 101.73%
APD240621P00135000 2/23/2024 8:16 PM 135 0.16 0.00 1.50 0.00 0.00% 3 21 79.35%
APD240621P00140000 2/16/2024 6:13 PM 140 0.14 0.00 2.70 0.00 0.00% 3 64 83.91%
APD240621P00145000 11/6/2023 8:44 PM 145 0.20 0.00 4.80 0.00 0.00% 2 6 90.28%
APD240621P00160000 2/15/2024 4:02 PM 160 0.44 0.00 4.10 0.00 0.00% 1 4 72.31%
APD240621P00165000 4/19/2024 1:38 PM 165 0.25 0.05 0.85 0.00 0.00% 3 10 55.54%
APD240621P00170000 4/15/2024 1:33 PM 170 0.37 0.20 1.10 0.00 0.00% 4 50 54.54%
APD240621P00175000 4/23/2024 7:58 PM 175 0.58 0.20 1.45 0.00 0.00% 1 27 53.89%
APD240621P00180000 4/18/2024 7:30 PM 180 0.65 0.25 1.45 0.00 0.00% 2 128 49.83%
APD240621P00185000 4/10/2024 2:47 PM 185 0.65 0.20 0.95 0.00 0.00% 2 35 41.46%
APD240621P00190000 4/26/2024 6:04 PM 190 0.65 0.40 0.80 -0.05 -7.14% 2 158 36.35%
APD240621P00195000 4/26/2024 5:13 PM 195 0.87 0.75 0.90 -0.08 -8.42% 2 269 33.74%
APD240621P00200000 4/26/2024 7:40 PM 200 1.05 1.05 1.20 -0.21 -16.67% 2 2,193 32.45%
APD240621P00210000 4/26/2024 2:17 PM 210 2.20 2.00 2.20 -0.20 -8.33% 5 279 30.31%
APD240621P00220000 4/26/2024 5:44 PM 220 4.14 3.80 4.10 -0.21 -4.83% 424 686 28.87%
APD240621P00230000 4/26/2024 7:22 PM 230 6.90 6.90 7.30 -0.80 -10.39% 16 621 27.86%
APD240621P00240000 4/26/2024 7:23 PM 240 11.52 11.60 12.00 -0.98 -7.84% 18 332 26.92%
APD240621P00250000 4/26/2024 6:57 PM 250 17.80 17.80 18.40 -5.10 -22.27% 3 199 26.40%
APD240621P00260000 4/26/2024 5:00 PM 260 26.20 25.30 29.80 -2.40 -8.39% 1 253 38.82%
APD240621P00270000 4/26/2024 5:04 PM 270 35.53 33.60 37.40 3.13 9.66% 4 116 37.29%
APD240621P00280000 2/5/2024 2:30 PM 280 54.10 0.00 0.00 0.00 0.00% 1 25 0.00%
APD240621P00290000 4/17/2024 5:42 PM 290 60.30 49.70 58.10 0.00 0.00% 38 9 51.81%
APD240621P00300000 1/3/2024 3:50 PM 300 33.60 38.50 47.20 0.00 0.00% 1 54 0.00%
APD240621P00310000 11/8/2023 2:50 PM 310 56.30 44.20 52.30 0.00 0.00% 4 13 0.00%
APD240621P00320000 11/7/2023 2:48 PM 320 53.90 54.40 63.50 0.00 0.00% 1 0 0.00%
APD240621P00330000 2/5/2024 3:41 PM 330 110.00 84.50 92.80 0.00 0.00% 4 0 0.00%
APD240621P00340000 9/12/2023 5:27 PM 340 40.40 54.20 57.80 0.00 0.00% 15 16 0.00%
APD240621P00400000 8/3/2023 1:34 PM 400 112.41 98.60 104.70 0.00 0.00% - 0 0.00%
APD240621P00440000 3/21/2024 4:22 PM 440 203.29 204.00 213.00 0.00 0.00% - 0 111.31%

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%
 
EMN Eastman Chemical Company
95.56
-0.59%
 
IFF International Flavors & Fragrances Inc.
84.61
+0.32%
 
DD DuPont de Nemours, Inc.
73.71
+0.29%
 
AI.PA L'Air Liquide S.A.
185.18
+0.85%