NYSE - Nasdaq Real Time Price • USD
Air Products and Chemicals, Inc. (APD)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 7:51 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240419C00190000 | 3/4/2024 8:04 PM | 190 | 49.72 | 46.60 | 54.40 | 0.00 | 0.00% | 3 | 0 | 520.22% |
| APD240419C00200000 | 4/18/2024 4:12 PM | 200 | 30.26 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| APD240419C00210000 | 4/11/2024 6:52 PM | 210 | 28.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APD240419C00220000 | 4/18/2024 6:35 PM | 220 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| APD240419C00230000 | 4/18/2024 7:45 PM | 230 | 3.30 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 0.00% |
| APD240419C00240000 | 4/18/2024 7:50 PM | 240 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| APD240419C00250000 | 4/18/2024 7:04 PM | 250 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| APD240419C00260000 | 4/16/2024 6:55 PM | 260 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| APD240419C00270000 | 4/16/2024 5:15 PM | 270 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| APD240419C00280000 | 3/22/2024 2:20 PM | 280 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| APD240419C00290000 | 3/11/2024 6:59 PM | 290 | 1.40 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 1 | 216.41% |
| APD240419C00300000 | 3/7/2024 6:59 PM | 300 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 191.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240419P00170000 | 3/25/2024 3:20 PM | 170 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| APD240419P00185000 | 4/16/2024 3:56 PM | 185 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| APD240419P00190000 | 4/1/2024 1:40 PM | 190 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| APD240419P00195000 | 3/19/2024 5:31 PM | 195 | 0.24 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 227.54% |
| APD240419P00200000 | 4/18/2024 1:30 PM | 200 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| APD240419P00210000 | 4/15/2024 1:39 PM | 210 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| APD240419P00220000 | 4/18/2024 5:12 PM | 220 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 25.00% |
| APD240419P00230000 | 4/18/2024 6:48 PM | 230 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| APD240419P00240000 | 4/18/2024 7:36 PM | 240 | 7.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| APD240419P00250000 | 4/17/2024 6:16 PM | 250 | 20.80 | 0.00 | 0.00 | 0.00 | 0.00% | 230 | 0 | 0.00% |
| APD240419P00260000 | 4/17/2024 3:53 PM | 260 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| APD240419P00300000 | 2/16/2024 4:43 PM | 300 | 69.21 | 52.00 | 59.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
LIN Linde plc
446.43
-0.08%
ECL Ecolab Inc.
219.21
-0.02%
PPG PPG Industries, Inc.
135.11
+0.11%
SHW The Sherwin-Williams Company
309.38
-0.25%
ALB Albemarle Corporation
111.80
-2.26%
LYB LyondellBasell Industries N.V.
99.40
-0.30%
DD DuPont de Nemours, Inc.
73.53
+0.60%
IFF International Flavors & Fragrances Inc.
83.60
+0.91%
EMN Eastman Chemical Company
96.02
+0.05%
SQM Sociedad Química y Minera de Chile S.A.
45.81
-0.46%