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
63,174.12 -670.89 (-1.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920C00170000 | 2024-02-06 12:59PM EDT | 170.00 | 50.55 | 74.00 | 82.00 | 0.00 | - | - | 16 | 70.50% |
| APD240920C00180000 | 2024-04-10 11:30AM EDT | 180.00 | 60.49 | 57.60 | 62.00 | 0.00 | - | 1 | 1 | 46.66% |
| APD240920C00195000 | 2024-02-05 2:20PM EDT | 195.00 | 36.70 | 52.20 | 56.00 | 0.00 | - | - | 1 | 53.66% |
| APD240920C00200000 | 2024-03-04 1:09PM EDT | 200.00 | 45.18 | 43.80 | 49.80 | 0.00 | - | 1 | 10 | 51.34% |
| APD240920C00210000 | 2024-04-10 11:39AM EDT | 210.00 | 35.50 | 34.10 | 35.50 | 0.00 | - | 1 | 131 | 35.14% |
| APD240920C00220000 | 2024-04-26 3:00PM EDT | 220.00 | 27.90 | 26.90 | 28.10 | +3.90 | +16.25% | 1 | 372 | 32.95% |
| APD240920C00230000 | 2024-04-23 10:32AM EDT | 230.00 | 19.60 | 20.80 | 21.70 | 0.00 | - | 1 | 122 | 31.40% |
| APD240920C00240000 | 2024-04-26 11:25AM EDT | 240.00 | 15.60 | 15.80 | 16.20 | -0.14 | -0.89% | 19 | 204 | 30.06% |
| APD240920C00250000 | 2024-04-26 3:24PM EDT | 250.00 | 11.80 | 11.40 | 12.00 | +0.70 | +6.31% | 24 | 653 | 29.49% |
| APD240920C00260000 | 2024-04-26 3:56PM EDT | 260.00 | 8.20 | 8.10 | 11.30 | +1.00 | +13.89% | 35 | 509 | 33.75% |
| APD240920C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 5.90 | 5.50 | 5.90 | +0.35 | +6.31% | 22 | 369 | 28.17% |
| APD240920C00280000 | 2024-04-24 2:44PM EDT | 280.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 1 | 210 | 27.77% |
| APD240920C00290000 | 2024-04-16 3:54PM EDT | 290.00 | 1.90 | 2.45 | 2.70 | 0.00 | - | 1 | 48 | 27.59% |
| APD240920C00300000 | 2024-04-11 2:58PM EDT | 300.00 | 1.80 | 1.60 | 1.85 | -0.25 | -12.20% | 1 | 44 | 27.68% |
| APD240920C00310000 | 2024-04-08 12:03PM EDT | 310.00 | 1.45 | 1.05 | 1.25 | 0.00 | - | 100 | 78 | 27.75% |
| APD240920C00320000 | 2024-04-26 3:41PM EDT | 320.00 | 0.80 | 0.35 | 3.40 | -0.60 | -42.86% | 1 | 32 | 38.45% |
| APD240920C00330000 | 2024-04-01 12:21PM EDT | 330.00 | 0.90 | 0.25 | 1.50 | 0.00 | - | 1 | 3 | 33.72% |
| APD240920C00380000 | 2024-02-05 10:44AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240920P00130000 | 2024-04-18 9:30AM EDT | 130.00 | 0.30 | 0.10 | 5.30 | 0.00 | - | 4 | 15 | 67.20% |
| APD240920P00145000 | 2024-02-05 3:10PM EDT | 145.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | - | 5 | 49.87% |
| APD240920P00150000 | 2024-03-20 9:30AM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| APD240920P00155000 | 2024-03-01 2:06PM EDT | 155.00 | 0.82 | 0.30 | 4.30 | 0.00 | - | 3 | 10 | 57.66% |
| APD240920P00160000 | 2024-02-21 1:44PM EDT | 160.00 | 1.35 | 0.40 | 1.65 | 0.00 | - | 2 | 51 | 41.98% |
| APD240920P00165000 | 2024-02-29 10:46AM EDT | 165.00 | 1.22 | 0.40 | 4.50 | 0.00 | - | 1 | 25 | 51.79% |
| APD240920P00170000 | 2024-04-16 10:02AM EDT | 170.00 | 1.78 | 0.50 | 1.45 | 0.00 | - | 1 | 25 | 35.51% |
| APD240920P00175000 | 2024-03-11 10:48AM EDT | 175.00 | 1.31 | 1.50 | 1.70 | 0.00 | - | 1 | 13 | 34.28% |
| APD240920P00180000 | 2024-04-22 12:54PM EDT | 180.00 | 2.05 | 1.55 | 1.85 | 0.00 | - | 3 | 1,015 | 32.42% |
| APD240920P00185000 | 2024-04-10 9:59AM EDT | 185.00 | 2.55 | 1.95 | 2.70 | 0.00 | - | 1 | 28 | 33.26% |
| APD240920P00190000 | 2024-04-12 10:17AM EDT | 190.00 | 3.40 | 2.40 | 2.70 | 0.00 | - | 5 | 1,523 | 30.55% |
| APD240920P00195000 | 2024-04-19 9:51AM EDT | 195.00 | 3.61 | 2.95 | 3.30 | 0.00 | - | 1 | 144 | 29.80% |
| APD240920P00200000 | 2024-04-18 9:50AM EDT | 200.00 | 5.40 | 3.70 | 4.10 | 0.00 | - | 39 | 254 | 29.29% |
| APD240920P00210000 | 2024-04-26 12:54PM EDT | 210.00 | 6.00 | 5.50 | 6.10 | +0.10 | +1.69% | 21 | 174 | 28.13% |
| APD240920P00220000 | 2024-04-26 11:33AM EDT | 220.00 | 8.90 | 5.40 | 8.80 | 0.00 | - | 21 | 178 | 26.96% |
| APD240920P00230000 | 2024-04-26 12:52PM EDT | 230.00 | 12.50 | 11.90 | 12.40 | -1.00 | -7.41% | 19 | 241 | 25.88% |
| APD240920P00240000 | 2024-04-25 10:34AM EDT | 240.00 | 17.30 | 16.50 | 17.00 | 0.00 | - | 7 | 471 | 24.86% |
| APD240920P00250000 | 2024-04-26 11:59AM EDT | 250.00 | 23.30 | 22.30 | 22.90 | -1.10 | -4.51% | 3 | 79 | 24.29% |
| APD240920P00260000 | 2024-04-22 3:38PM EDT | 260.00 | 31.00 | 28.90 | 30.60 | 0.00 | - | 1 | 61 | 25.30% |
| APD240920P00270000 | 2024-04-18 11:20AM EDT | 270.00 | 41.69 | 35.10 | 40.00 | 0.00 | - | 1 | 31 | 28.57% |
| APD240920P00280000 | 2024-02-07 2:09PM EDT | 280.00 | 65.87 | 40.80 | 44.40 | 0.00 | - | - | 1 | 15.94% |
| APD240920P00320000 | 2024-03-11 10:26AM EDT | 320.00 | 76.00 | 80.30 | 87.50 | 0.00 | - | 2 | 0 | 39.04% |
© 2024 Yahoo. All rights reserved.