Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,848.20 -227.05 (-0.34%) CMC Crypto 200
1,364.04 -9.80 (-0.71%)
Air Products and Chemicals, Inc. (APD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220C00230000 | 2024-05-16 11:08AM EDT | 230.00 | 35.95 | 39.10 | 43.30 | 0.00 | - | 1 | 4 | 31.06% |
| APD241220C00240000 | 2024-05-17 2:22PM EDT | 240.00 | 32.96 | 33.50 | 35.50 | +7.36 | +28.75% | 4 | 1 | 29.03% |
| APD241220C00250000 | 2024-05-13 11:52AM EDT | 250.00 | 24.20 | 27.40 | 28.80 | +3.13 | +14.86% | 1 | 12 | 27.84% |
| APD241220C00260000 | 2024-05-17 1:02PM EDT | 260.00 | 20.45 | 21.50 | 22.40 | +4.55 | +28.62% | 6 | 28 | 26.25% |
| APD241220C00270000 | 2024-05-17 3:47PM EDT | 270.00 | 16.70 | 15.00 | 20.10 | +2.74 | +19.63% | 56 | 57 | 28.89% |
| APD241220C00280000 | 2024-05-17 12:42PM EDT | 280.00 | 11.50 | 11.30 | 15.30 | +1.94 | +20.29% | 1 | 42 | 27.57% |
| APD241220C00290000 | 2024-05-16 1:00PM EDT | 290.00 | 7.80 | 8.90 | 9.60 | 0.00 | - | 2 | 7 | 24.12% |
| APD241220C00300000 | 2024-05-17 1:53PM EDT | 300.00 | 6.20 | 6.30 | 7.30 | +2.10 | +51.22% | 2 | 15 | 24.22% |
| APD241220C00310000 | 2024-05-13 10:47AM EDT | 310.00 | 3.15 | 4.10 | 5.20 | 0.00 | - | 1 | 6 | 23.81% |
| APD241220C00320000 | 2024-04-29 1:03PM EDT | 320.00 | 2.25 | 2.85 | 3.70 | 0.00 | - | - | 3 | 23.60% |
| APD241220C00340000 | 2024-05-08 10:33AM EDT | 340.00 | 1.02 | 1.35 | 1.75 | 0.00 | - | - | 1 | 23.15% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD241220P00145000 | 2024-04-22 10:55AM EDT | 145.00 | 1.12 | 0.00 | 4.50 | 0.00 | - | - | 2 | 51.59% |
| APD241220P00150000 | 2024-04-29 10:17AM EDT | 150.00 | 1.00 | 0.00 | 3.00 | 0.00 | - | - | 2 | 52.60% |
| APD241220P00155000 | 2024-04-24 1:43PM EDT | 155.00 | 1.40 | 0.30 | 4.60 | 0.00 | - | - | 3 | 56.13% |
| APD241220P00160000 | 2024-04-30 10:08AM EDT | 160.00 | 1.47 | 0.00 | 4.70 | 0.00 | - | - | 1 | 53.77% |
| APD241220P00165000 | 2024-04-29 3:35PM EDT | 165.00 | 2.05 | 0.05 | 0.65 | 0.00 | - | - | 2 | 32.64% |
| APD241220P00170000 | 2024-04-30 9:53AM EDT | 170.00 | 2.20 | 0.05 | 0.70 | 0.00 | - | - | 2 | 31.23% |
| APD241220P00175000 | 2024-05-16 12:59PM EDT | 175.00 | 1.10 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 46.65% |
| APD241220P00180000 | 2024-04-30 10:19AM EDT | 180.00 | 3.20 | 0.05 | 5.00 | 0.00 | - | 2 | 7 | 44.46% |
| APD241220P00190000 | 2024-05-08 10:51AM EDT | 190.00 | 2.15 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 28.04% |
| APD241220P00195000 | 2024-05-03 9:54AM EDT | 195.00 | 3.20 | 1.25 | 1.60 | 0.00 | - | 1 | 8 | 27.05% |
| APD241220P00200000 | 2024-05-16 10:57AM EDT | 200.00 | 2.20 | 1.55 | 1.95 | 0.00 | - | 20 | 29 | 26.48% |
| APD241220P00210000 | 2024-05-02 3:36PM EDT | 210.00 | 6.00 | 2.30 | 2.75 | 0.00 | - | 1 | 8 | 25.09% |
| APD241220P00220000 | 2024-05-15 12:14PM EDT | 220.00 | 4.34 | 3.50 | 4.10 | -1.36 | -23.86% | 2 | 23 | 24.28% |
| APD241220P00230000 | 2024-05-16 11:24AM EDT | 230.00 | 7.13 | 5.00 | 5.90 | 0.00 | - | 5 | 65 | 23.40% |
| APD241220P00240000 | 2024-05-17 1:53PM EDT | 240.00 | 8.50 | 7.30 | 8.10 | -1.59 | -15.76% | 1 | 46 | 22.23% |
| APD241220P00250000 | 2024-05-16 11:25AM EDT | 250.00 | 13.71 | 10.40 | 11.30 | 0.00 | - | 5 | 5 | 21.51% |
| APD241220P00260000 | 2024-05-16 12:28PM EDT | 260.00 | 17.46 | 14.20 | 14.90 | 0.00 | - | 2 | 16 | 20.25% |
| APD241220P00280000 | 2024-05-10 10:35AM EDT | 280.00 | 33.30 | 24.20 | 25.80 | 0.00 | - | - | 1 | 18.83% |
© 2024 Yahoo. All rights reserved.