APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD190920C001250002019-06-10 12:10AM EDT125.0033.40103.40107.600.00-60458.33%
APD190920C001300002019-06-27 3:10PM EDT130.0093.7698.50102.900.00-400438.18%
APD190920C001350002019-06-27 3:08PM EDT135.0089.2293.7097.800.00-150415.92%
APD190920C001400002019-06-10 12:10AM EDT140.0042.1288.6092.700.00-10391.75%
APD190920C001450002019-06-27 3:09PM EDT145.0078.6683.7088.100.00-70374.27%
APD190920C001500002019-06-27 3:09PM EDT150.0074.1478.7082.800.00-60350.71%
APD190920C001550002019-06-27 3:09PM EDT155.0069.1973.7078.100.00-60332.54%
APD190920C001600002019-06-27 3:10PM EDT160.0063.7568.7073.100.00-60312.50%
APD190920C001650002019-06-10 12:10AM EDT165.0010.3063.9068.000.00-26293.60%
APD190920C001700002019-09-03 2:23PM EDT170.0055.4549.9054.400.00-10168.51%
APD190920C001750002019-09-04 12:32PM EDT175.0051.2045.0049.400.00-20154.59%
APD190920C001800002019-09-05 11:11AM EDT180.0044.8140.0044.600.00-1070.31%
APD190920C001850002019-08-06 1:13PM EDT185.0036.5038.9043.200.00-10154.13%
APD190920C001900002019-09-11 10:04AM EDT190.0022.2529.9033.500.00-4096.92%
APD190920C001950002019-09-04 10:28AM EDT195.0032.3525.2028.200.00-16078.61%
APD190920C002000002019-09-13 1:39PM EDT200.0022.1121.6023.10+2.11+10.55%250064.99%
APD190920C002100002019-09-13 10:43AM EDT210.0011.9311.8013.50+5.33+80.76%5047.66%
APD190920C002200002019-09-13 3:56PM EDT220.003.503.503.90+0.57+19.45%27023.24%
APD190920C002300002019-09-13 2:32PM EDT230.000.180.100.20-0.12-40.00%2019.04%
APD190920C002400002019-09-13 1:58PM EDT240.000.100.000.50+0.05+100.00%1043.60%
APD190920C002500002019-09-09 2:42PM EDT250.000.030.000.050.00-2040.63%
APD190920C002600002019-08-19 12:10AM EDT260.000.20-0.050.00--051.95%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD190920P001100002019-06-10 12:10AM EDT110.000.350.000.050.00-410192.19%
APD190920P001150002019-06-07 11:03AM EDT115.000.150.000.100.00-16194.53%
APD190920P001200002019-06-07 11:03AM EDT120.000.150.000.100.00-210182.81%
APD190920P001250002019-06-10 12:10AM EDT125.000.500.000.050.00-611159.38%
APD190920P001300002019-06-10 12:10AM EDT130.003.050.050.050.00-36160.16%
APD190920P001350002019-08-09 3:01PM EDT135.000.020.000.000.00-41050.00%
APD190920P001400002019-06-10 11:34AM EDT140.000.150.000.100.00-632139.84%
APD190920P001450002019-08-02 3:15PM EDT145.000.050.000.050.00-44121.09%
APD190920P001500002019-08-26 12:06PM EDT150.000.010.000.750.00-100158.59%
APD190920P001550002019-06-07 11:03AM EDT155.000.500.050.150.00-322121.29%
APD190920P001600002019-06-06 2:05PM EDT160.000.400.050.500.00-10368129.10%
APD190920P001650002019-08-29 11:49AM EDT165.000.050.000.050.00-1086.72%
APD190920P001700002019-05-29 11:07AM EDT170.001.650.550.850.00-357128.61%
APD190920P001750002019-07-12 2:44PM EDT175.000.300.000.500.00-1096.68%
APD190920P001800002019-09-03 3:30PM EDT180.000.170.000.050.00-10063.67%
APD190920P001850002019-09-03 11:12AM EDT185.000.090.000.050.00-1056.25%
APD190920P001900002019-09-13 9:30AM EDT190.000.420.000.00+0.26+162.50%2025.00%
APD190920P001950002019-09-11 10:15AM EDT195.000.340.050.100.00-3049.81%
APD190920P002000002019-09-13 11:40AM EDT200.000.100.150.20-0.19-65.52%4046.78%
APD190920P002100002019-09-13 12:19PM EDT210.000.220.050.30-0.33-60.00%2031.06%
APD190920P002200002019-09-13 1:32PM EDT220.001.601.201.40-0.70-30.43%14020.80%
APD190920P002300002019-08-23 10:44AM EDT230.009.406.509.700.00-3042.09%
APD190920P002400002019-08-08 11:16AM EDT240.0014.5013.9017.600.00-10130.00%