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
CallsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD210820C002000002021-06-02 3:50PM EDT200.00105.8088.5093.500.00-1276.07%
APD210820C002200002021-06-15 10:32AM EDT220.0080.4568.6073.500.00-2160.06%
APD210820C002300002021-04-15 1:30PM EDT230.0058.6369.6074.000.00-21119.15%
APD210820C002400002021-03-18 11:26AM EDT240.0035.5445.1054.400.00-11369.58%
APD210820C002500002021-05-19 9:36AM EDT250.0049.2044.0048.500.00-12168.32%
APD210820C002600002021-06-16 3:05PM EDT260.0041.1030.8034.300.00-13248.13%
APD210820C002700002021-06-22 11:27AM EDT270.0029.9621.7024.000.00-22636.23%
APD210820C002800002021-06-18 9:40AM EDT280.0020.1013.7015.200.00-111529.58%
APD210820C002900002021-06-24 11:29AM EDT290.009.429.1010.30-0.88-8.54%659932.26%
APD210820C003000002021-06-24 11:29AM EDT300.004.964.905.30-0.14-2.75%1850329.25%
APD210820C003200002021-06-23 12:35PM EDT320.001.200.951.15-0.10-7.69%135328.32%
APD210820C003400002021-06-24 11:31AM EDT340.000.150.150.45-0.10-40.00%320633.08%
APD210820C003500002021-05-11 2:31PM EDT350.001.400.300.800.00-410942.29%
APD210820C003900002021-03-12 11:46AM EDT390.000.700.051.050.00-11156.69%
APD210820C004000002021-04-19 2:16PM EDT400.000.400.001.500.00-2563.87%
PutsforAugust 20, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
APD210820P001600002021-02-19 1:39PM EDT160.000.900.105.800.00-11152.15%
APD210820P001650002021-03-10 2:14PM EDT165.000.750.001.450.00-10109.62%
APD210820P001700002021-03-08 11:15AM EDT170.001.130.009.600.00-12157.98%
APD210820P001750002021-03-08 11:15AM EDT175.001.350.009.500.00-11150.66%
APD210820P001800002021-03-08 11:15AM EDT180.001.620.000.950.00-1188.28%
APD210820P001850002021-05-04 3:14PM EDT185.000.300.002.500.00-1399.66%
APD210820P001950002021-06-09 10:46AM EDT195.002.290.000.250.00-61262.11%
APD210820P002100002021-04-22 2:37PM EDT210.000.710.201.450.00-21869.51%
APD210820P002300002021-06-21 12:07PM EDT230.000.370.350.700.00-219851.15%
APD210820P002400002021-05-20 12:11PM EDT240.001.450.501.600.00-136752.52%
APD210820P002500002021-06-18 3:55PM EDT250.001.301.051.200.00-15340.54%
APD210820P002600002021-06-23 2:40PM EDT260.001.881.452.000.00-364437.53%
APD210820P002700002021-06-24 12:27PM EDT270.003.153.103.40-0.05-1.56%35034.89%
APD210820P002900002021-06-24 11:31AM EDT290.009.559.8010.70+0.45+4.95%249934.46%
APD210820P003000002021-06-22 9:46AM EDT300.0011.1015.0015.400.00-14930.58%
APD210820P003100002021-06-16 10:01AM EDT310.0014.3022.2023.600.00-14134.00%
APD210820P003200002021-06-14 9:30AM EDT320.0023.8729.4032.000.00-4834.91%
APD210820P003300002021-02-04 11:23AM EDT330.0077.9069.8072.700.00--1146.32%
APD210820P003400002021-01-25 11:58AM EDT340.0068.3079.6082.100.00-50154.33%