APD - Air Products and Chemicals, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230616C00135000 | 2022-12-20 12:16PM EDT | 135.00 | 176.90 | 165.80 | 170.40 | 0.00 | - | - | 1 | 561.62% |
| APD230616C00150000 | 2023-01-18 12:06PM EDT | 150.00 | 156.60 | 128.30 | 133.30 | 0.00 | - | - | 1 | 200.15% |
| APD230616C00160000 | 2023-01-30 11:18AM EDT | 160.00 | 157.50 | 127.70 | 132.70 | 0.00 | - | - | 2 | 331.25% |
| APD230616C00165000 | 2023-01-27 11:23AM EDT | 165.00 | 150.00 | 114.30 | 119.30 | 0.00 | - | 2 | 2 | 199.07% |
| APD230616C00180000 | 2023-03-17 9:32AM EDT | 180.00 | 98.00 | 103.00 | 110.00 | 0.00 | - | 1 | 0 | 238.35% |
| APD230616C00185000 | 2023-01-04 3:03PM EDT | 185.00 | 124.50 | 100.00 | 104.80 | 0.00 | - | - | 2 | 237.04% |
| APD230616C00190000 | 2023-01-26 11:54AM EDT | 190.00 | 124.80 | 89.40 | 94.40 | 0.00 | - | - | 2 | 155.76% |
| APD230616C00230000 | 2023-03-09 3:33PM EDT | 230.00 | 58.60 | 51.00 | 60.00 | 0.00 | - | - | 2 | 127.05% |
| APD230616C00240000 | 2023-02-23 11:50AM EDT | 240.00 | 41.90 | 30.10 | 37.90 | 0.00 | - | - | 1 | 0.00% |
| APD230616C00250000 | 2023-06-01 3:45PM EDT | 250.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APD230616C00260000 | 2023-06-05 10:18AM EDT | 260.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APD230616C00270000 | 2023-06-05 2:00PM EDT | 270.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APD230616C00280000 | 2023-06-05 11:29AM EDT | 280.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| APD230616C00290000 | 2023-06-05 3:34PM EDT | 290.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| APD230616C00300000 | 2023-06-05 3:34PM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| APD230616C00310000 | 2023-06-05 11:00AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| APD230616C00320000 | 2023-06-01 3:48PM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| APD230616C00330000 | 2023-06-05 2:19PM EDT | 330.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| APD230616C00340000 | 2023-06-02 11:10AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APD230616C00350000 | 2023-06-01 10:36AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| APD230616C00360000 | 2023-05-30 1:15PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD230616C00370000 | 2023-05-17 11:02AM EDT | 370.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD230616C00380000 | 2023-05-15 11:58AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APD230616C00390000 | 2023-05-15 11:57AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| APD230616C00400000 | 2022-12-14 2:09PM EDT | 400.00 | 5.10 | 0.00 | 2.65 | 0.00 | - | 1 | 36 | 121.92% |
| APD230616C00410000 | 2022-12-14 2:24PM EDT | 410.00 | 3.60 | 0.00 | 2.45 | 0.00 | - | - | 1 | 126.47% |
| APD230616C00420000 | 2022-12-14 2:43PM EDT | 420.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 151.93% |
| APD230616C00470000 | 2023-04-11 1:39PM EDT | 470.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 20 | 106.64% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APD230616P00120000 | 2023-04-14 3:42PM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 74 | 190.63% |
| APD230616P00125000 | 2023-03-16 1:52PM EDT | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 297.36% |
| APD230616P00130000 | 2022-11-07 11:22AM EDT | 130.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 2 | 205.08% |
| APD230616P00135000 | 2023-01-23 1:12PM EDT | 135.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 272.36% |
| APD230616P00140000 | 2023-01-17 12:25PM EDT | 140.00 | 2.43 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 153.13% |
| APD230616P00145000 | 2023-02-02 10:34AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 2 | 145.70% |
| APD230616P00150000 | 2023-04-19 11:14AM EDT | 150.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 183.98% |
| APD230616P00160000 | 2023-04-17 2:53PM EDT | 160.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 136.13% |
| APD230616P00165000 | 2023-03-03 10:53AM EDT | 165.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 207.08% |
| APD230616P00175000 | 2022-12-13 10:51AM EDT | 175.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 187.77% |
| APD230616P00180000 | 2023-05-09 11:47AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APD230616P00190000 | 2022-10-24 2:49PM EDT | 190.00 | 6.70 | 0.15 | 3.90 | 0.00 | - | - | 4 | 154.08% |
| APD230616P00195000 | 2023-03-21 3:51PM EDT | 195.00 | 0.70 | 0.00 | 0.40 | 0.00 | - | - | 1 | 95.41% |
| APD230616P00200000 | 2023-05-23 12:10PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APD230616P00210000 | 2023-05-09 1:49PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD230616P00220000 | 2023-06-02 9:58AM EDT | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| APD230616P00230000 | 2023-06-05 9:49AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| APD230616P00240000 | 2023-06-05 2:03PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| APD230616P00250000 | 2023-06-05 3:12PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| APD230616P00260000 | 2023-06-05 3:34PM EDT | 260.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| APD230616P00270000 | 2023-06-05 3:34PM EDT | 270.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| APD230616P00280000 | 2023-06-05 10:14AM EDT | 280.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| APD230616P00290000 | 2023-06-05 3:59PM EDT | 290.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| APD230616P00300000 | 2023-05-23 12:57PM EDT | 300.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APD230616P00310000 | 2023-05-15 3:25PM EDT | 310.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APD230616P00320000 | 2023-02-03 11:15AM EDT | 320.00 | 36.80 | 27.80 | 32.80 | 0.00 | - | 55 | 116 | 0.00% |
| APD230616P00330000 | 2023-03-14 10:41AM EDT | 330.00 | 43.80 | 38.20 | 43.00 | 0.00 | - | 1 | 2 | 0.00% |
| APD230616P00340000 | 2023-01-09 10:37AM EDT | 340.00 | 35.80 | 47.70 | 52.00 | 0.00 | - | 1 | 1 | 0.00% |
| APD230616P00350000 | 2023-03-21 12:17PM EDT | 350.00 | 74.00 | 53.30 | 62.50 | 0.00 | - | 1 | 0 | 0.00% |
| APD230616P00360000 | 2022-12-08 2:00PM EDT | 360.00 | 48.00 | 49.10 | 53.30 | 0.00 | - | - | 9 | 0.00% |
| APD230616P00400000 | 2023-03-15 3:49PM EDT | 400.00 | 123.70 | 109.00 | 116.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.