Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,700.23 +762.05 (+1.21%) CMC Crypto 200
1,374.60 -21.94 (-1.57%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621C00130000 | 2024-03-27 3:54PM EDT | 130.00 | 112.60 | 102.40 | 111.00 | 0.00 | - | 2 | 1 | 81.25% |
| APD240621C00140000 | 2023-12-13 12:35PM EDT | 140.00 | 127.50 | 121.00 | 130.80 | 0.00 | - | 6 | 0 | 244.96% |
| APD240621C00150000 | 2024-02-12 11:36AM EDT | 150.00 | 71.30 | 95.40 | 103.20 | 0.00 | - | - | 2 | 149.44% |
| APD240621C00160000 | 2023-11-10 11:44AM EDT | 160.00 | 108.60 | 100.30 | 109.50 | 0.00 | - | - | 0 | 200.57% |
| APD240621C00190000 | 2024-04-19 3:48PM EDT | 190.00 | 44.10 | 44.00 | 53.00 | 0.00 | - | 1 | 2 | 70.12% |
| APD240621C00195000 | 2024-04-25 12:42PM EDT | 195.00 | 42.50 | 42.70 | 46.50 | 0.00 | - | 1 | 5 | 58.51% |
| APD240621C00200000 | 2024-04-22 12:04PM EDT | 200.00 | 33.70 | 38.00 | 43.10 | 0.00 | - | 2 | 9 | 59.85% |
| APD240621C00210000 | 2024-04-04 10:00AM EDT | 210.00 | 35.80 | 28.00 | 30.50 | 0.00 | - | 1 | 28 | 39.70% |
| APD240621C00220000 | 2024-04-24 11:32AM EDT | 220.00 | 20.00 | 21.20 | 22.30 | 0.00 | - | 5 | 186 | 35.91% |
| APD240621C00230000 | 2024-04-26 2:11PM EDT | 230.00 | 15.20 | 14.90 | 15.30 | +0.90 | +6.29% | 6 | 688 | 33.31% |
| APD240621C00240000 | 2024-04-26 2:22PM EDT | 240.00 | 9.70 | 9.50 | 9.80 | +0.40 | +4.30% | 32 | 458 | 31.64% |
| APD240621C00250000 | 2024-04-25 1:08PM EDT | 250.00 | 5.70 | 5.60 | 5.90 | +0.20 | +3.64% | 2 | 2,494 | 30.71% |
| APD240621C00260000 | 2024-04-26 1:54PM EDT | 260.00 | 3.10 | 3.10 | 3.30 | +0.10 | +3.33% | 51 | 1,286 | 30.02% |
| APD240621C00270000 | 2024-04-26 1:08PM EDT | 270.00 | 1.65 | 0.85 | 1.80 | 0.00 | - | 2 | 1,564 | 29.93% |
| APD240621C00280000 | 2024-04-26 1:56PM EDT | 280.00 | 0.88 | 0.80 | 0.95 | -0.02 | -2.22% | 6 | 487 | 30.01% |
| APD240621C00290000 | 2024-04-22 3:07PM EDT | 290.00 | 0.60 | 0.20 | 0.70 | 0.00 | - | 2 | 224 | 32.37% |
| APD240621C00300000 | 2024-04-17 10:32AM EDT | 300.00 | 0.10 | 0.10 | 1.50 | 0.00 | - | 1 | 344 | 42.98% |
| APD240621C00310000 | 2024-04-18 2:03PM EDT | 310.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 1 | 198 | 47.25% |
| APD240621C00320000 | 2024-04-22 3:37PM EDT | 320.00 | 0.85 | 0.10 | 1.50 | 0.00 | - | 1 | 309 | 51.29% |
| APD240621C00330000 | 2024-04-12 3:05PM EDT | 330.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| APD240621C00340000 | 2024-03-01 3:12PM EDT | 340.00 | 0.15 | 0.05 | 3.90 | 0.00 | - | 3 | 50 | 62.40% |
| APD240621C00350000 | 2024-04-23 9:30AM EDT | 350.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 54.93% |
| APD240621C00360000 | 2024-04-17 12:10PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 25.00% |
| APD240621C00370000 | 2023-11-17 3:38PM EDT | 370.00 | 0.36 | 0.00 | 2.55 | 0.00 | - | 1 | 13 | 66.70% |
| APD240621C00380000 | 2023-11-06 4:26PM EDT | 380.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 79.24% |
| APD240621C00400000 | 2023-08-16 11:01AM EDT | 400.00 | 1.25 | 1.30 | 1.85 | 0.00 | - | 1 | 3 | 78.49% |
| APD240621C00410000 | 2023-10-12 9:46AM EDT | 410.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 64.55% |
| APD240621C00420000 | 2023-10-04 12:34PM EDT | 420.00 | 0.50 | 0.15 | 1.65 | 0.00 | - | 15 | 831 | 76.17% |
| APD240621C00430000 | 2023-10-09 2:58PM EDT | 430.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 93.93% |
| APD240621C00440000 | 2023-06-22 1:50PM EDT | 440.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | 4 | 3 | 86.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240621P00120000 | 2024-02-15 12:23PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APD240621P00130000 | 2024-03-01 2:27PM EDT | 130.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | 1 | 24 | 101.73% |
| APD240621P00135000 | 2024-02-23 4:16PM EDT | 135.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 79.35% |
| APD240621P00140000 | 2024-02-16 2:13PM EDT | 140.00 | 0.14 | 0.00 | 2.70 | 0.00 | - | 3 | 64 | 83.91% |
| APD240621P00145000 | 2023-11-06 4:44PM EDT | 145.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 90.28% |
| APD240621P00160000 | 2024-02-15 12:02PM EDT | 160.00 | 0.44 | 0.00 | 4.10 | 0.00 | - | 1 | 4 | 72.31% |
| APD240621P00165000 | 2024-04-19 9:38AM EDT | 165.00 | 0.25 | 0.05 | 0.85 | 0.00 | - | 3 | 10 | 55.54% |
| APD240621P00170000 | 2024-04-15 9:33AM EDT | 170.00 | 0.37 | 0.00 | 1.10 | 0.00 | - | 4 | 50 | 54.54% |
| APD240621P00175000 | 2024-04-23 3:58PM EDT | 175.00 | 0.58 | 0.20 | 1.45 | 0.00 | - | 1 | 27 | 53.89% |
| APD240621P00180000 | 2024-04-18 3:30PM EDT | 180.00 | 0.65 | 0.25 | 1.45 | 0.00 | - | 2 | 128 | 49.83% |
| APD240621P00185000 | 2024-04-10 10:47AM EDT | 185.00 | 0.65 | 0.20 | 0.95 | 0.00 | - | 2 | 35 | 41.46% |
| APD240621P00190000 | 2024-04-26 9:40AM EDT | 190.00 | 0.65 | 0.40 | 0.80 | -0.05 | -7.14% | 2 | 158 | 36.35% |
| APD240621P00195000 | 2024-04-26 1:13PM EDT | 195.00 | 0.87 | 0.75 | 0.90 | -0.08 | -8.42% | 2 | 269 | 33.74% |
| APD240621P00200000 | 2024-04-26 1:31PM EDT | 200.00 | 1.05 | 1.05 | 1.20 | -0.21 | -16.67% | 2 | 2,193 | 32.45% |
| APD240621P00210000 | 2024-04-26 10:17AM EDT | 210.00 | 2.20 | 2.00 | 2.20 | -0.20 | -8.33% | 5 | 279 | 30.31% |
| APD240621P00220000 | 2024-04-26 1:44PM EDT | 220.00 | 4.14 | 3.80 | 4.10 | -0.21 | -4.83% | 424 | 686 | 28.87% |
| APD240621P00230000 | 2024-04-26 3:22PM EDT | 230.00 | 6.90 | 6.90 | 7.30 | -0.80 | -10.39% | 16 | 621 | 27.86% |
| APD240621P00240000 | 2024-04-26 3:23PM EDT | 240.00 | 11.52 | 11.60 | 12.00 | -0.98 | -7.84% | 18 | 332 | 26.92% |
| APD240621P00250000 | 2024-04-26 2:57PM EDT | 250.00 | 17.80 | 17.80 | 18.40 | -5.10 | -22.27% | 3 | 199 | 26.40% |
| APD240621P00260000 | 2024-04-26 1:00PM EDT | 260.00 | 26.20 | 25.30 | 29.80 | -2.40 | -8.39% | 1 | 253 | 38.82% |
| APD240621P00270000 | 2024-04-26 1:04PM EDT | 270.00 | 35.53 | 33.60 | 37.40 | +3.13 | +9.66% | 4 | 116 | 37.29% |
| APD240621P00280000 | 2024-02-05 10:30AM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| APD240621P00290000 | 2024-04-17 1:42PM EDT | 290.00 | 60.30 | 49.70 | 58.10 | 0.00 | - | 38 | 9 | 51.81% |
| APD240621P00300000 | 2024-01-03 11:50AM EDT | 300.00 | 33.60 | 38.50 | 47.20 | 0.00 | - | 1 | 54 | 0.00% |
| APD240621P00310000 | 2023-11-08 10:50AM EDT | 310.00 | 56.30 | 44.20 | 52.30 | 0.00 | - | 4 | 13 | 0.00% |
| APD240621P00320000 | 2023-11-07 10:48AM EDT | 320.00 | 53.90 | 54.40 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD240621P00330000 | 2024-02-05 11:41AM EDT | 330.00 | 110.00 | 84.50 | 92.80 | 0.00 | - | 4 | 0 | 0.00% |
| APD240621P00340000 | 2023-09-12 1:27PM EDT | 340.00 | 40.40 | 54.20 | 57.80 | 0.00 | - | 15 | 16 | 0.00% |
| APD240621P00400000 | 2023-08-03 9:34AM EDT | 400.00 | 112.41 | 98.60 | 104.70 | 0.00 | - | - | 0 | 0.00% |
| APD240621P00440000 | 2024-03-21 12:22PM EDT | 440.00 | 203.29 | 204.00 | 213.00 | 0.00 | - | - | 0 | 111.31% |
© 2024 Yahoo. All rights reserved.