Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,008.95 +929.17 (+1.39%) CMC Crypto 200
1,378.75 +48.15 (+3.62%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240816C00210000 | 2024-07-16 11:14AM EDT | 210.00 | 57.90 | 50.00 | 54.40 | 0.00 | - | - | 3 | 63.38% |
| APD240816C00220000 | 2024-07-22 3:26PM EDT | 220.00 | 33.30 | 40.50 | 44.00 | 0.00 | - | - | 6 | 53.08% |
| APD240816C00230000 | 2024-07-24 12:47PM EDT | 230.00 | 30.80 | 31.70 | 34.60 | 0.00 | - | 10 | 13 | 59.62% |
| APD240816C00240000 | 2024-07-24 2:58PM EDT | 240.00 | 22.88 | 22.80 | 25.40 | -0.32 | -1.38% | 1 | 72 | 50.67% |
| APD240816C00250000 | 2024-07-25 3:26PM EDT | 250.00 | 14.80 | 15.20 | 17.70 | 0.00 | - | 3 | 99 | 46.56% |
| APD240816C00260000 | 2024-07-26 2:47PM EDT | 260.00 | 11.02 | 9.90 | 10.20 | +1.92 | +21.10% | 15 | 793 | 38.93% |
| APD240816C00270000 | 2024-07-26 1:47PM EDT | 270.00 | 6.00 | 5.40 | 5.90 | +0.80 | +15.38% | 16 | 612 | 38.40% |
| APD240816C00280000 | 2024-07-26 12:05PM EDT | 280.00 | 3.10 | 2.60 | 3.20 | +0.65 | +26.53% | 3 | 1,753 | 38.46% |
| APD240816C00290000 | 2024-07-26 2:52PM EDT | 290.00 | 1.46 | 1.15 | 1.40 | +0.46 | +46.00% | 18 | 762 | 36.98% |
| APD240816C00300000 | 2024-07-26 12:04PM EDT | 300.00 | 0.63 | 0.45 | 0.85 | +0.23 | +57.50% | 2 | 117 | 39.72% |
| APD240816C00310000 | 2024-07-22 10:01AM EDT | 310.00 | 0.34 | 0.15 | 0.35 | 0.00 | - | 3 | 11 | 39.14% |
| APD240816C00320000 | 2024-06-25 2:15PM EDT | 320.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | - | 4 | 56.40% |
| APD240816C00330000 | 2024-07-22 10:49AM EDT | 330.00 | 0.14 | 0.05 | 2.25 | 0.00 | - | - | 1 | 63.01% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240816P00135000 | 2024-07-23 9:43AM EDT | 135.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 4 | 95.31% |
| APD240816P00140000 | 2024-07-22 12:21PM EDT | 140.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 148.05% |
| APD240816P00145000 | 2024-07-22 2:58PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 85.94% |
| APD240816P00150000 | 2024-07-18 2:01PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 105.47% |
| APD240816P00155000 | 2024-07-22 2:58PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 101 | 82.03% |
| APD240816P00160000 | 2024-07-16 1:14PM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 39 | 45 | 120.17% |
| APD240816P00180000 | 2024-07-19 9:57AM EDT | 180.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 95.65% |
| APD240816P00200000 | 2024-07-01 12:39PM EDT | 200.00 | 0.46 | 0.00 | 1.60 | 0.00 | - | - | 3 | 67.97% |
| APD240816P00210000 | 2024-07-25 11:20AM EDT | 210.00 | 0.55 | 0.45 | 0.95 | 0.00 | - | 1 | 27 | 56.01% |
| APD240816P00220000 | 2024-07-26 11:11AM EDT | 220.00 | 0.72 | 0.55 | 1.00 | -0.15 | -17.24% | 2 | 173 | 50.02% |
| APD240816P00230000 | 2024-07-26 12:46PM EDT | 230.00 | 1.10 | 0.95 | 2.15 | -0.35 | -24.14% | 16 | 485 | 49.59% |
| APD240816P00240000 | 2024-07-26 2:09PM EDT | 240.00 | 2.04 | 2.10 | 2.65 | -0.96 | -32.00% | 19 | 667 | 40.74% |
| APD240816P00250000 | 2024-07-26 12:54PM EDT | 250.00 | 4.20 | 4.40 | 4.70 | -1.10 | -20.75% | 2 | 1,051 | 37.50% |
| APD240816P00260000 | 2024-07-26 3:07PM EDT | 260.00 | 7.80 | 8.30 | 8.70 | -1.80 | -18.75% | 46 | 346 | 36.85% |
| APD240816P00270000 | 2024-07-26 3:32PM EDT | 270.00 | 13.70 | 13.90 | 14.50 | -1.90 | -12.18% | 7 | 125 | 36.63% |
| APD240816P00280000 | 2024-07-22 2:26PM EDT | 280.00 | 30.90 | 20.00 | 22.40 | 0.00 | - | 1 | 40 | 39.40% |
© 2024 Yahoo. All rights reserved.