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
63,150.49 -708.82 (-1.11%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117C00120000 | 2024-03-26 11:53AM EDT | 120.00 | 117.02 | 112.00 | 121.30 | 0.00 | - | 2 | 2 | 66.16% |
| APD250117C00125000 | 2024-03-15 2:13PM EDT | 125.00 | 121.00 | 104.00 | 113.20 | 0.00 | - | 1 | 0 | 49.72% |
| APD250117C00130000 | 2024-02-05 3:02PM EDT | 130.00 | 91.94 | 108.00 | 118.00 | 0.00 | - | - | 1 | 65.25% |
| APD250117C00140000 | 2024-02-05 10:42AM EDT | 140.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| APD250117C00145000 | 2024-03-11 3:33PM EDT | 145.00 | 105.70 | 90.00 | 98.90 | 0.00 | - | 1 | 4 | 58.27% |
| APD250117C00150000 | 2024-03-14 2:56PM EDT | 150.00 | 99.00 | 81.00 | 90.30 | 0.00 | - | 1 | 6 | 45.14% |
| APD250117C00165000 | 2024-02-07 11:20AM EDT | 165.00 | 56.50 | 77.20 | 84.60 | 0.00 | - | - | 1 | 51.06% |
| APD250117C00170000 | 2024-03-08 4:45PM EDT | 170.00 | 76.30 | 71.60 | 78.80 | 0.00 | - | 1 | 2 | 53.97% |
| APD250117C00175000 | 2024-02-26 4:28PM EDT | 175.00 | 61.26 | 70.30 | 77.00 | 0.00 | - | 1 | 3 | 50.67% |
| APD250117C00180000 | 2024-03-27 1:36PM EDT | 180.00 | 65.75 | 62.50 | 64.30 | 0.00 | - | 1 | 11 | 39.48% |
| APD250117C00185000 | 2024-04-19 3:08PM EDT | 185.00 | 56.04 | 58.40 | 64.00 | 0.00 | - | 5 | 11 | 45.43% |
| APD250117C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 54.22 | 54.30 | 59.20 | 0.00 | - | 2 | 26 | 42.89% |
| APD250117C00195000 | 2024-02-07 2:00PM EDT | 195.00 | 33.82 | 54.90 | 59.20 | 0.00 | - | 3 | 3 | 47.98% |
| APD250117C00200000 | 2024-04-22 1:29PM EDT | 200.00 | 44.80 | 45.90 | 48.10 | 0.00 | - | 11 | 61 | 35.49% |
| APD250117C00210000 | 2024-04-24 11:46AM EDT | 210.00 | 37.35 | 39.20 | 44.90 | 0.00 | - | 3 | 52 | 39.82% |
| APD250117C00220000 | 2024-04-18 11:48AM EDT | 220.00 | 30.00 | 32.90 | 34.00 | 0.00 | - | 2 | 128 | 32.48% |
| APD250117C00230000 | 2024-04-24 3:14PM EDT | 230.00 | 26.00 | 27.00 | 27.90 | 0.00 | - | 5 | 222 | 31.26% |
| APD250117C00240000 | 2024-04-25 10:56AM EDT | 240.00 | 22.30 | 21.80 | 22.60 | +1.10 | +5.19% | 9 | 66 | 30.31% |
| APD250117C00250000 | 2024-04-25 10:56AM EDT | 250.00 | 16.80 | 16.00 | 18.00 | 0.00 | - | 7 | 602 | 29.47% |
| APD250117C00260000 | 2024-04-24 10:06AM EDT | 260.00 | 12.30 | 13.50 | 14.10 | 0.00 | - | 1 | 660 | 28.74% |
| APD250117C00270000 | 2024-04-25 12:49PM EDT | 270.00 | 10.20 | 10.40 | 10.90 | 0.00 | - | 12 | 365 | 28.15% |
| APD250117C00280000 | 2024-04-24 9:54AM EDT | 280.00 | 7.10 | 7.90 | 8.30 | 0.00 | - | 1 | 322 | 27.63% |
| APD250117C00290000 | 2024-04-25 1:39PM EDT | 290.00 | 5.95 | 5.90 | 6.40 | 0.00 | - | 1 | 292 | 27.47% |
| APD250117C00300000 | 2024-04-23 3:50PM EDT | 300.00 | 3.93 | 4.30 | 4.80 | 0.00 | - | 1 | 235 | 27.15% |
| APD250117C00310000 | 2024-04-02 3:21PM EDT | 310.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 2 | 176 | 26.96% |
| APD250117C00320000 | 2024-04-22 2:25PM EDT | 320.00 | 2.49 | 2.40 | 2.75 | 0.00 | - | 1 | 185 | 26.98% |
| APD250117C00330000 | 2024-03-18 12:59PM EDT | 330.00 | 3.10 | 1.15 | 1.60 | 0.00 | - | 1 | 52 | 25.42% |
| APD250117C00340000 | 2024-04-15 9:52AM EDT | 340.00 | 1.45 | 1.30 | 1.55 | 0.00 | - | 1 | 30 | 26.91% |
| APD250117C00350000 | 2024-04-10 12:41PM EDT | 350.00 | 1.30 | 0.60 | 1.25 | 0.00 | - | 13 | 154 | 27.30% |
| APD250117C00360000 | 2024-04-02 10:41AM EDT | 360.00 | 1.13 | 0.35 | 1.60 | 0.00 | - | 1 | 12 | 30.23% |
| APD250117C00370000 | 2024-04-03 2:26PM EDT | 370.00 | 0.85 | 0.30 | 1.65 | 0.00 | - | 1 | 22 | 31.90% |
| APD250117C00380000 | 2024-03-19 12:29PM EDT | 380.00 | 0.70 | 0.20 | 0.70 | 0.00 | - | 80 | 190 | 28.55% |
| APD250117C00390000 | 2023-11-03 10:11AM EDT | 390.00 | 5.20 | 0.00 | 6.50 | 0.00 | - | 1 | 60 | 47.93% |
| APD250117C00400000 | 2024-01-23 1:30PM EDT | 400.00 | 0.60 | 0.00 | 5.10 | 0.00 | - | 2 | 15 | 46.36% |
| APD250117C00410000 | 2023-11-28 4:31PM EDT | 410.00 | 0.81 | 0.25 | 5.90 | 0.00 | - | 8 | 7 | 49.69% |
| APD250117C00420000 | 2024-01-10 3:55PM EDT | 420.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 2 | 8 | 32.91% |
| APD250117C00430000 | 2024-01-11 10:39AM EDT | 430.00 | 0.50 | 0.05 | 0.65 | 0.00 | - | 2 | 9 | 33.99% |
| APD250117C00440000 | 2024-01-18 2:06PM EDT | 440.00 | 0.16 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 34.18% |
| APD250117C00450000 | 2023-12-07 3:21PM EDT | 450.00 | 0.25 | 0.00 | 2.50 | 0.00 | - | 1 | 10 | 45.46% |
| APD250117C00460000 | 2023-12-29 10:39AM EDT | 460.00 | 0.30 | 0.00 | 1.60 | 0.00 | - | 1 | 36 | 42.84% |
| APD250117C00470000 | 2024-04-09 10:29AM EDT | 470.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 4 | 250 | 37.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD250117P00120000 | 2024-02-28 12:00PM EDT | 120.00 | 0.60 | 0.00 | 0.90 | 0.00 | - | 1 | 211 | 44.12% |
| APD250117P00125000 | 2024-02-14 2:04PM EDT | 125.00 | 1.05 | 0.20 | 2.00 | 0.00 | - | 1 | 5 | 49.12% |
| APD250117P00130000 | 2024-02-09 2:58PM EDT | 130.00 | 1.15 | 0.30 | 1.80 | 0.00 | - | 1 | 15 | 45.45% |
| APD250117P00135000 | 2024-03-04 1:01PM EDT | 135.00 | 1.00 | 0.35 | 3.40 | 0.00 | - | 5 | 20 | 50.21% |
| APD250117P00140000 | 2024-04-24 3:38PM EDT | 140.00 | 1.10 | 0.50 | 1.90 | 0.00 | - | 2 | 60 | 41.13% |
| APD250117P00145000 | 2024-04-25 10:03AM EDT | 145.00 | 1.38 | 1.15 | 1.60 | 0.00 | - | 1 | 44 | 37.33% |
| APD250117P00150000 | 2024-04-16 9:52AM EDT | 150.00 | 2.00 | 0.90 | 2.40 | 0.00 | - | 1 | 52 | 38.72% |
| APD250117P00155000 | 2024-04-15 3:36PM EDT | 155.00 | 2.20 | 1.70 | 1.95 | 0.00 | - | 1 | 10 | 34.61% |
| APD250117P00160000 | 2024-04-16 3:22PM EDT | 160.00 | 2.54 | 2.00 | 2.25 | 0.00 | - | 1 | 107 | 33.67% |
| APD250117P00165000 | 2024-04-17 3:16PM EDT | 165.00 | 2.90 | 0.40 | 2.65 | 0.00 | - | 25 | 45 | 32.94% |
| APD250117P00170000 | 2024-04-25 9:58AM EDT | 170.00 | 3.17 | 2.80 | 3.10 | 0.00 | - | 1 | 218 | 32.19% |
| APD250117P00175000 | 2024-04-22 12:15PM EDT | 175.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 1 | 684 | 31.42% |
| APD250117P00180000 | 2024-04-26 3:23PM EDT | 180.00 | 4.09 | 3.90 | 4.20 | -0.21 | -4.88% | 1 | 152 | 30.74% |
| APD250117P00185000 | 2024-04-25 9:54AM EDT | 185.00 | 5.00 | 4.60 | 4.90 | 0.00 | - | 25 | 173 | 30.10% |
| APD250117P00190000 | 2024-04-10 3:40PM EDT | 190.00 | 5.80 | 3.00 | 5.70 | 0.00 | - | 1 | 148 | 29.49% |
| APD250117P00195000 | 2024-04-26 1:39PM EDT | 195.00 | 6.50 | 6.30 | 6.60 | -1.20 | -15.58% | 10 | 47 | 28.87% |
| APD250117P00200000 | 2024-04-22 2:11PM EDT | 200.00 | 8.00 | 7.30 | 7.70 | 0.00 | - | 11 | 187 | 28.41% |
| APD250117P00210000 | 2024-04-15 3:21PM EDT | 210.00 | 11.90 | 9.70 | 10.20 | 0.00 | - | 1 | 313 | 27.32% |
| APD250117P00220000 | 2024-04-22 1:29PM EDT | 220.00 | 14.30 | 12.90 | 13.30 | 0.00 | - | 10 | 257 | 26.26% |
| APD250117P00230000 | 2024-04-19 10:23AM EDT | 230.00 | 17.49 | 16.60 | 17.10 | 0.00 | - | 1 | 1,103 | 25.25% |
| APD250117P00240000 | 2024-04-18 10:07AM EDT | 240.00 | 24.80 | 21.10 | 21.70 | 0.00 | - | 5 | 433 | 24.33% |
| APD250117P00250000 | 2024-03-26 11:32AM EDT | 250.00 | 25.37 | 27.20 | 28.00 | 0.00 | - | 331 | 405 | 24.57% |
| APD250117P00260000 | 2024-04-10 11:58AM EDT | 260.00 | 33.30 | 32.50 | 33.90 | 0.00 | - | 3 | 174 | 23.36% |
| APD250117P00270000 | 2024-04-26 1:04PM EDT | 270.00 | 40.03 | 39.40 | 40.50 | +15.08 | +60.44% | 4 | 236 | 22.01% |
| APD250117P00280000 | 2024-03-19 3:15PM EDT | 280.00 | 43.70 | 49.10 | 51.10 | 0.00 | - | 15 | 107 | 25.96% |
| APD250117P00290000 | 2024-04-17 12:59PM EDT | 290.00 | 62.26 | 54.00 | 57.90 | 0.00 | - | 1 | 58 | 23.20% |
| APD250117P00300000 | 2023-10-24 12:13PM EDT | 300.00 | 37.10 | 31.20 | 40.20 | 0.00 | - | 1 | 9 | 0.00% |
| APD250117P00310000 | 2024-03-15 3:40PM EDT | 310.00 | 66.60 | 74.00 | 82.00 | 0.00 | - | 4 | 0 | 35.35% |
| APD250117P00320000 | 2024-01-24 10:43AM EDT | 320.00 | 57.97 | 82.10 | 92.00 | 0.00 | - | 15 | 0 | 37.69% |
| APD250117P00330000 | 2023-11-07 2:17PM EDT | 330.00 | 74.00 | 64.70 | 72.40 | 0.00 | - | 5 | 13 | 0.00% |
| APD250117P00340000 | 2022-12-08 2:57PM EDT | 340.00 | 52.30 | 52.50 | 62.50 | 0.00 | - | 1 | 6 | 0.00% |
| APD250117P00360000 | 2024-04-18 11:02AM EDT | 360.00 | 129.80 | 119.00 | 128.50 | 0.00 | - | - | 0 | 38.80% |
© 2024 Yahoo. All rights reserved.