APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD190621C001150002019-06-07 11:18AM EDT115.0074.57104.20108.000.00-20330.86%
APD190621C001250002019-06-07 11:03AM EDT125.0064.5494.1098.000.00-60292.38%
APD190621C001450002019-05-22 12:02PM EDT145.0062.3973.4076.800.00-112192.48%
APD190621C001500002019-06-11 2:34PM EDT150.0069.2667.6071.800.00-11158.98%
APD190621C001550002019-06-07 11:51AM EDT155.0068.5062.5066.800.00-333144.14%
APD190621C001600002019-06-07 11:03AM EDT160.0038.3958.6062.700.00-179171.53%
APD190621C001650002019-05-29 10:57AM EDT165.0037.2452.6056.500.00-2189115.82%
APD190621C001700002019-06-10 2:24PM EDT170.0053.0047.5051.800.00-1420110.84%
APD190621C001750002019-06-13 10:53AM EDT175.0045.8044.2044.600.00-238084.96%
APD190621C001800002019-06-04 9:31AM EDT180.0030.2037.6041.800.00-120691.70%
APD190621C001850002019-06-14 11:09AM EDT185.0035.0034.2034.700.00-117769.73%
APD190621C001900002019-06-05 2:26PM EDT190.0026.3528.7030.900.00-117373.83%
APD190621C001950002019-06-12 10:32AM EDT195.0025.0023.9025.800.00-25014564.40%
APD190621C002000002019-06-13 10:34AM EDT200.0021.1818.9020.700.00-434452.30%
APD190621C002100002019-06-14 3:42PM EDT210.0010.209.509.90-0.22-2.11%251931.74%
APD190621C002200002019-06-14 3:57PM EDT220.002.001.852.00-0.20-9.09%2427920.97%
APD190621C002300002019-06-10 3:28PM EDT230.000.400.000.200.00-13524.61%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD190621P001150002019-06-07 11:03AM EDT115.000.010.000.050.00-416178.13%
APD190621P001200002019-06-10 12:10AM EDT120.000.250.000.050.00-1117167.19%
APD190621P001250002019-06-10 12:10AM EDT125.000.300.000.050.00-8222156.25%
APD190621P001300002019-06-10 12:10AM EDT130.001.850.000.050.00-989146.09%
APD190621P001350002019-06-10 12:10AM EDT135.001.750.000.050.00-5204135.94%
APD190621P001400002019-05-31 11:25AM EDT140.000.030.000.050.00-1286126.56%
APD190621P001450002019-06-07 11:03AM EDT145.000.050.000.050.00-4361117.97%
APD190621P001500002019-05-16 2:20PM EDT150.000.050.000.050.00-2376108.59%
APD190621P001550002019-06-07 11:03AM EDT155.000.330.000.050.00-1456100.00%
APD190621P001600002019-06-07 11:03AM EDT160.000.370.000.050.00-117791.41%
APD190621P001650002019-06-12 11:22AM EDT165.000.030.000.050.00-14283.59%
APD190621P001700002019-06-07 11:03AM EDT170.000.130.000.050.00-179775.78%
APD190621P001750002019-06-05 1:30PM EDT175.000.040.000.050.00-128167.58%
APD190621P001800002019-06-06 3:01PM EDT180.000.050.000.050.00-110460.16%
APD190621P001850002019-06-04 10:27AM EDT185.000.180.000.050.00-112552.34%
APD190621P001900002019-06-10 9:46AM EDT190.000.100.000.100.00-114254.10%
APD190621P001950002019-06-05 1:08PM EDT195.000.200.000.100.00-1023845.51%
APD190621P002000002019-06-14 2:34PM EDT200.000.050.000.20-0.08-61.54%232641.90%
APD190621P002100002019-06-12 3:26PM EDT210.000.550.300.400.00-11,37327.39%
APD190621P002200002019-06-12 2:30PM EDT220.002.402.252.650.00-75120.07%