NYSE - Delayed Quote • USD
Air Products and Chemicals, Inc. (APD)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 3/26/2024 3:53 PM | 120 | 117.02 | 112.00 | 121.30 | 0.00 | 0.00% | 2 | 2 | 66.28% |
| APD250117C00125000 | 3/15/2024 6:13 PM | 125 | 121.00 | 104.00 | 113.20 | 0.00 | 0.00% | 1 | 0 | 49.82% |
| APD250117C00130000 | 2/5/2024 7:02 PM | 130 | 91.94 | 108.00 | 118.00 | 0.00 | 0.00% | - | 1 | 65.38% |
| APD250117C00140000 | 2/5/2024 2:42 PM | 140 | 82.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 3 | 0.00% |
| APD250117C00145000 | 3/11/2024 7:33 PM | 145 | 105.70 | 90.00 | 98.90 | 0.00 | 0.00% | 1 | 4 | 58.38% |
| APD250117C00150000 | 3/14/2024 6:56 PM | 150 | 99.00 | 81.00 | 90.30 | 0.00 | 0.00% | 1 | 6 | 45.22% |
| APD250117C00165000 | 2/7/2024 3:20 PM | 165 | 56.50 | 77.20 | 84.60 | 0.00 | 0.00% | - | 1 | 51.16% |
| APD250117C00170000 | 3/8/2024 8:45 PM | 170 | 76.30 | 71.60 | 78.80 | 0.00 | 0.00% | 1 | 2 | 54.07% |
| APD250117C00175000 | 2/26/2024 8:28 PM | 175 | 61.26 | 70.30 | 77.00 | 0.00 | 0.00% | 1 | 3 | 50.76% |
| APD250117C00180000 | 3/27/2024 5:36 PM | 180 | 65.75 | 62.50 | 64.30 | 0.00 | 0.00% | 1 | 11 | 39.55% |
| APD250117C00185000 | 4/19/2024 7:08 PM | 185 | 56.04 | 58.40 | 64.00 | 0.00 | 0.00% | 5 | 11 | 45.51% |
| APD250117C00190000 | 4/25/2024 3:22 PM | 190 | 54.22 | 54.30 | 59.20 | 0.00 | 0.00% | 2 | 26 | 42.97% |
| APD250117C00195000 | 2/7/2024 6:00 PM | 195 | 33.82 | 54.90 | 59.20 | 0.00 | 0.00% | 3 | 3 | 48.07% |
| APD250117C00200000 | 4/22/2024 5:29 PM | 200 | 44.80 | 45.90 | 48.10 | 0.00 | 0.00% | 11 | 61 | 35.55% |
| APD250117C00210000 | 4/24/2024 3:46 PM | 210 | 37.35 | 39.20 | 44.90 | 0.00 | 0.00% | 3 | 52 | 39.90% |
| APD250117C00220000 | 4/18/2024 3:48 PM | 220 | 30.00 | 32.90 | 34.00 | 0.00 | 0.00% | 2 | 128 | 32.54% |
| APD250117C00230000 | 4/24/2024 7:14 PM | 230 | 26.00 | 27.00 | 27.90 | 0.00 | 0.00% | 5 | 222 | 31.32% |
| APD250117C00240000 | 4/25/2024 2:56 PM | 240 | 22.30 | 21.80 | 22.60 | 1.10 | 5.19% | 9 | 66 | 30.37% |
| APD250117C00250000 | 4/25/2024 2:56 PM | 250 | 16.80 | 16.00 | 18.00 | 0.00 | 0.00% | 7 | 602 | 29.53% |
| APD250117C00260000 | 4/24/2024 2:06 PM | 260 | 12.30 | 13.50 | 14.10 | 0.00 | 0.00% | 1 | 660 | 28.79% |
| APD250117C00270000 | 4/25/2024 4:49 PM | 270 | 10.20 | 10.40 | 10.90 | 0.00 | 0.00% | 12 | 365 | 28.20% |
| APD250117C00280000 | 4/24/2024 1:54 PM | 280 | 7.10 | 7.90 | 8.30 | 0.00 | 0.00% | 1 | 322 | 27.68% |
| APD250117C00290000 | 4/25/2024 5:39 PM | 290 | 5.95 | 5.90 | 6.40 | 0.00 | 0.00% | 1 | 292 | 27.52% |
| APD250117C00300000 | 4/23/2024 7:50 PM | 300 | 3.93 | 4.30 | 4.80 | 0.00 | 0.00% | 1 | 235 | 27.20% |
| APD250117C00310000 | 4/2/2024 7:21 PM | 310 | 4.00 | 3.30 | 3.60 | 0.00 | 0.00% | 2 | 176 | 27.01% |
| APD250117C00320000 | 4/22/2024 6:25 PM | 320 | 2.49 | 2.40 | 2.75 | 0.00 | 0.00% | 1 | 185 | 27.04% |
| APD250117C00330000 | 3/18/2024 4:59 PM | 330 | 3.10 | 1.15 | 1.60 | 0.00 | 0.00% | 1 | 52 | 25.46% |
| APD250117C00340000 | 4/15/2024 1:52 PM | 340 | 1.45 | 1.30 | 1.55 | 0.00 | 0.00% | 1 | 30 | 26.96% |
| APD250117C00350000 | 4/10/2024 4:41 PM | 350 | 1.30 | 0.60 | 1.25 | 0.00 | 0.00% | 13 | 154 | 27.34% |
| APD250117C00360000 | 4/2/2024 2:41 PM | 360 | 1.13 | 0.35 | 1.60 | 0.00 | 0.00% | 1 | 12 | 30.29% |
| APD250117C00370000 | 4/3/2024 6:26 PM | 370 | 0.85 | 0.30 | 1.65 | 0.00 | 0.00% | 1 | 22 | 31.96% |
| APD250117C00380000 | 3/19/2024 4:29 PM | 380 | 0.70 | 0.20 | 0.70 | 0.00 | 0.00% | 80 | 190 | 28.61% |
| APD250117C00390000 | 11/3/2023 2:11 PM | 390 | 5.20 | 0.00 | 6.50 | 0.00 | 0.00% | 1 | 60 | 48.02% |
| APD250117C00400000 | 1/23/2024 5:30 PM | 400 | 0.60 | 0.00 | 5.10 | 0.00 | 0.00% | 2 | 15 | 46.45% |
| APD250117C00410000 | 11/28/2023 8:31 PM | 410 | 0.81 | 0.25 | 5.90 | 0.00 | 0.00% | 8 | 7 | 49.78% |
| APD250117C00420000 | 1/10/2024 7:55 PM | 420 | 0.55 | 0.05 | 0.65 | 0.00 | 0.00% | 2 | 8 | 32.96% |
| APD250117C00430000 | 1/11/2024 2:39 PM | 430 | 0.50 | 0.05 | 0.65 | 0.00 | 0.00% | 2 | 9 | 34.05% |
| APD250117C00440000 | 1/18/2024 6:06 PM | 440 | 0.16 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 16 | 34.25% |
| APD250117C00450000 | 12/7/2023 7:21 PM | 450 | 0.25 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 10 | 45.54% |
| APD250117C00460000 | 12/29/2023 2:39 PM | 460 | 0.30 | 0.00 | 1.60 | 0.00 | 0.00% | 1 | 36 | 42.92% |
| APD250117C00470000 | 4/9/2024 2:29 PM | 470 | 0.01 | 0.00 | 0.55 | 0.00 | 0.00% | 4 | 250 | 37.17% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2/28/2024 4:00 PM | 120 | 0.60 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 211 | 44.20% |
| APD250117P00125000 | 2/14/2024 6:04 PM | 125 | 1.05 | 0.20 | 2.00 | 0.00 | 0.00% | 1 | 5 | 49.21% |
| APD250117P00130000 | 2/9/2024 6:58 PM | 130 | 1.15 | 0.30 | 1.80 | 0.00 | 0.00% | 1 | 15 | 45.53% |
| APD250117P00135000 | 3/4/2024 5:01 PM | 135 | 1.00 | 0.35 | 3.40 | 0.00 | 0.00% | 5 | 20 | 50.31% |
| APD250117P00140000 | 4/24/2024 7:38 PM | 140 | 1.10 | 0.50 | 1.90 | 0.00 | 0.00% | 2 | 60 | 41.21% |
| APD250117P00145000 | 4/25/2024 2:03 PM | 145 | 1.38 | 1.15 | 1.60 | 0.00 | 0.00% | 1 | 44 | 37.40% |
| APD250117P00150000 | 4/16/2024 1:52 PM | 150 | 2.00 | 0.90 | 2.40 | 0.00 | 0.00% | 1 | 52 | 38.79% |
| APD250117P00155000 | 4/15/2024 7:36 PM | 155 | 2.20 | 1.70 | 1.95 | 0.00 | 0.00% | 1 | 10 | 34.68% |
| APD250117P00160000 | 4/16/2024 7:22 PM | 160 | 2.54 | 2.00 | 2.25 | 0.00 | 0.00% | 1 | 107 | 33.73% |
| APD250117P00165000 | 4/17/2024 7:16 PM | 165 | 2.90 | 0.40 | 2.65 | 0.00 | 0.00% | 25 | 45 | 33.00% |
| APD250117P00170000 | 4/25/2024 1:58 PM | 170 | 3.17 | 2.80 | 3.10 | 0.00 | 0.00% | 1 | 218 | 32.25% |
| APD250117P00175000 | 4/22/2024 4:15 PM | 175 | 4.00 | 3.30 | 3.60 | 0.00 | 0.00% | 1 | 684 | 31.48% |
| APD250117P00180000 | 4/26/2024 7:23 PM | 180 | 4.09 | 3.90 | 4.20 | -0.21 | -4.88% | 1 | 152 | 30.80% |
| APD250117P00185000 | 4/25/2024 1:54 PM | 185 | 5.00 | 4.60 | 4.90 | 0.00 | 0.00% | 25 | 173 | 30.16% |
| APD250117P00190000 | 4/10/2024 7:40 PM | 190 | 5.80 | 3.00 | 5.70 | 0.00 | 0.00% | 1 | 148 | 29.54% |
| APD250117P00195000 | 4/26/2024 5:39 PM | 195 | 6.50 | 6.30 | 6.60 | -1.20 | -15.58% | 10 | 47 | 28.92% |
| APD250117P00200000 | 4/22/2024 6:11 PM | 200 | 8.00 | 7.30 | 7.70 | 0.00 | 0.00% | 11 | 187 | 28.46% |
| APD250117P00210000 | 4/15/2024 7:21 PM | 210 | 11.90 | 9.70 | 10.20 | 0.00 | 0.00% | 1 | 313 | 27.37% |
| APD250117P00220000 | 4/22/2024 5:29 PM | 220 | 14.30 | 12.90 | 13.30 | 0.00 | 0.00% | 10 | 257 | 26.31% |
| APD250117P00230000 | 4/19/2024 2:23 PM | 230 | 17.49 | 16.60 | 17.10 | 0.00 | 0.00% | 1 | 1,103 | 25.30% |
| APD250117P00240000 | 4/18/2024 2:07 PM | 240 | 24.80 | 21.10 | 21.70 | 0.00 | 0.00% | 5 | 433 | 24.38% |
| APD250117P00250000 | 3/26/2024 3:32 PM | 250 | 25.37 | 27.20 | 28.00 | 0.00 | 0.00% | 331 | 405 | 24.62% |
| APD250117P00260000 | 4/10/2024 3:58 PM | 260 | 33.30 | 32.50 | 33.90 | 0.00 | 0.00% | 3 | 174 | 23.40% |
| APD250117P00270000 | 4/26/2024 5:04 PM | 270 | 40.03 | 39.40 | 40.50 | 15.08 | 60.44% | 4 | 236 | 22.05% |
| APD250117P00280000 | 3/19/2024 7:15 PM | 280 | 43.70 | 49.10 | 51.10 | 0.00 | 0.00% | 15 | 107 | 26.01% |
| APD250117P00290000 | 4/17/2024 4:59 PM | 290 | 62.26 | 54.00 | 57.90 | 0.00 | 0.00% | 1 | 58 | 23.25% |
| APD250117P00300000 | 10/24/2023 4:13 PM | 300 | 37.10 | 31.20 | 40.20 | 0.00 | 0.00% | 1 | 9 | 0.00% |
| APD250117P00310000 | 3/15/2024 7:40 PM | 310 | 66.60 | 74.00 | 82.00 | 0.00 | 0.00% | 4 | 0 | 35.41% |
| APD250117P00320000 | 1/24/2024 2:43 PM | 320 | 57.97 | 82.10 | 92.00 | 0.00 | 0.00% | 15 | 0 | 37.76% |
| APD250117P00330000 | 11/7/2023 6:17 PM | 330 | 74.00 | 64.70 | 72.40 | 0.00 | 0.00% | 5 | 13 | 0.00% |
| APD250117P00340000 | 12/8/2022 6:57 PM | 340 | 52.30 | 52.50 | 62.50 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| APD250117P00360000 | 4/18/2024 3:02 PM | 360 | 129.80 | 119.00 | 128.50 | 0.00 | 0.00% | - | 0 | 38.87% |
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%