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
63,858.86 -681.76 (-1.06%) CMC Crypto 200
1,330.97 -65.57 (-4.69%)
Air Products and Chemicals, Inc. (APD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517C00170000 | 2024-04-01 10:26AM EDT | 170.00 | 74.50 | 63.60 | 71.10 | 0.00 | - | - | 3 | 87.30% |
| APD240517C00190000 | 2024-03-18 3:05PM EDT | 190.00 | 57.00 | 39.40 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| APD240517C00200000 | 2024-04-18 12:12PM EDT | 200.00 | 33.24 | 36.70 | 41.70 | 0.00 | - | - | 3 | 67.77% |
| APD240517C00210000 | 2024-04-25 12:58PM EDT | 210.00 | 27.00 | 28.00 | 28.80 | 0.00 | - | 2 | 2 | 51.03% |
| APD240517C00220000 | 2024-04-25 3:03PM EDT | 220.00 | 18.50 | 19.10 | 20.10 | 0.00 | - | 2 | 20 | 44.74% |
| APD240517C00230000 | 2024-04-26 3:02PM EDT | 230.00 | 12.70 | 12.50 | 12.90 | +0.80 | +6.72% | 10 | 528 | 41.57% |
| APD240517C00240000 | 2024-04-26 3:30PM EDT | 240.00 | 7.80 | 7.20 | 7.60 | +1.20 | +18.18% | 212 | 1,131 | 40.25% |
| APD240517C00250000 | 2024-04-26 2:28PM EDT | 250.00 | 3.85 | 3.70 | 4.00 | +0.35 | +10.00% | 228 | 985 | 39.18% |
| APD240517C00260000 | 2024-04-26 2:08PM EDT | 260.00 | 1.85 | 1.70 | 1.90 | +0.40 | +27.59% | 5 | 1,254 | 38.56% |
| APD240517C00270000 | 2024-04-26 3:42PM EDT | 270.00 | 0.85 | 0.80 | 0.90 | +0.20 | +30.77% | 4 | 148 | 39.09% |
| APD240517C00280000 | 2024-04-22 1:31PM EDT | 280.00 | 0.60 | 0.15 | 0.55 | +0.40 | +200.00% | 1 | 96 | 42.04% |
| APD240517C00290000 | 2024-04-22 11:07AM EDT | 290.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 12 | 42.43% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD240517P00125000 | 2024-04-01 9:57AM EDT | 125.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | - | 5 | 108.20% |
| APD240517P00130000 | 2024-04-22 2:00PM EDT | 130.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 96.09% |
| APD240517P00145000 | 2024-04-01 9:30AM EDT | 145.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 86.91% |
| APD240517P00155000 | 2024-04-01 9:30AM EDT | 155.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 98.29% |
| APD240517P00175000 | 2024-04-22 12:14PM EDT | 175.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 5 | 6 | 57.62% |
| APD240517P00180000 | 2024-03-18 9:30AM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| APD240517P00185000 | 2024-04-16 11:56AM EDT | 185.00 | 1.52 | 0.05 | 0.50 | 0.00 | - | - | 1 | 51.71% |
| APD240517P00190000 | 2024-04-15 3:05PM EDT | 190.00 | 0.65 | 0.10 | 0.55 | 0.00 | - | 31 | 63 | 53.22% |
| APD240517P00195000 | 2024-04-23 3:12PM EDT | 195.00 | 0.40 | 0.15 | 0.70 | 0.00 | - | 2 | 57 | 50.49% |
| APD240517P00200000 | 2024-04-26 2:50PM EDT | 200.00 | 0.53 | 0.50 | 0.65 | -0.08 | -13.11% | 3 | 84 | 44.34% |
| APD240517P00210000 | 2024-04-26 2:01PM EDT | 210.00 | 1.25 | 1.15 | 1.30 | -0.15 | -10.71% | 30 | 257 | 40.61% |
| APD240517P00220000 | 2024-04-26 3:22PM EDT | 220.00 | 2.75 | 2.70 | 2.95 | -0.25 | -8.33% | 1,046 | 4,037 | 39.28% |
| APD240517P00230000 | 2024-04-26 3:45PM EDT | 230.00 | 5.80 | 5.50 | 6.00 | -0.60 | -9.37% | 78 | 1,286 | 38.34% |
| APD240517P00240000 | 2024-04-26 3:23PM EDT | 240.00 | 10.27 | 10.20 | 10.50 | -1.33 | -11.47% | 2 | 932 | 36.29% |
| APD240517P00250000 | 2024-04-26 11:46AM EDT | 250.00 | 17.97 | 14.80 | 17.50 | -4.63 | -20.49% | 20 | 160 | 37.62% |
| APD240517P00260000 | 2024-04-01 1:05PM EDT | 260.00 | 20.00 | 24.60 | 25.60 | 0.00 | - | 1 | 6 | 37.81% |
© 2024 Yahoo. All rights reserved.