APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for December 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD191220C00130000 2019-09-27 3:09PM EDT 130.00 90.11 0.00 0.00 0.00 - 6 0 0.00%
APD191220C00140000 2019-09-27 3:09PM EDT 140.00 80.09 0.00 0.00 0.00 - 6 0 0.00%
APD191220C00155000 2019-06-21 3:25PM EDT 155.00 69.10 69.00 73.00 0.00 - 15 15 139.60%
APD191220C00170000 2019-10-07 12:06PM EDT 170.00 46.99 0.00 0.00 0.00 - 1 0 0.00%
APD191220C00175000 2019-09-26 2:42PM EDT 175.00 48.97 0.00 0.00 0.00 - 10 0 0.00%
APD191220C00180000 2019-09-09 3:06PM EDT 180.00 37.29 37.10 42.10 0.00 - 3 7 76.84%
APD191220C00185000 2019-09-26 3:55PM EDT 185.00 39.20 0.00 0.00 0.00 - 1 0 0.00%
APD191220C00190000 2019-10-21 12:58PM EDT 190.00 26.40 0.00 0.00 0.00 - 1 0 0.00%
APD191220C00195000 2019-10-22 10:30AM EDT 195.00 17.97 0.00 0.00 0.00 - 1 0 0.00%
APD191220C00200000 2019-10-10 2:11PM EDT 200.00 19.50 0.00 0.00 0.00 - 1 0 0.00%
APD191220C00210000 2019-10-18 12:16PM EDT 210.00 11.40 0.00 0.00 0.00 - 11 0 0.78%
APD191220C00220000 2019-10-22 1:40PM EDT 220.00 3.15 0.00 0.00 0.00 - 32 0 3.13%
APD191220C00230000 2019-10-22 3:29PM EDT 230.00 1.01 0.00 0.00 0.00 - 18 0 6.25%
APD191220C00240000 2019-10-22 3:29PM EDT 240.00 0.34 0.00 0.00 0.00 - 4 0 6.25%
APD191220C00250000 2019-09-23 3:43PM EDT 250.00 0.95 0.00 0.00 0.00 - 8 0 12.50%
APD191220C00260000 2019-10-10 11:48AM EDT 260.00 0.30 0.05 0.00 0.00 - 3 0 12.50%
APD191220C00270000 2019-09-04 12:10PM EDT 270.00 0.57 0.00 0.25 0.00 - 1 155 32.72%
APD191220C00290000 2019-06-24 10:36AM EDT 290.00 0.20 0.00 0.40 0.00 - - 1 42.85%
Puts for December 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD191220P00135000 2019-06-07 11:18AM EDT 135.00 0.44 0.05 0.35 0.00 - - 1 54.39%
APD191220P00140000 2019-10-08 1:52PM EDT 140.00 0.27 0.00 0.00 0.00 - - 0 25.00%
APD191220P00145000 2019-08-12 1:29PM EDT 145.00 0.40 0.05 0.55 0.00 - 1 8 50.29%
APD191220P00150000 2019-10-04 3:27PM EDT 150.00 0.38 0.00 0.00 0.00 - 1 0 12.50%
APD191220P00155000 2019-05-24 1:45PM EDT 155.00 1.50 0.45 1.15 0.00 - 1 5 49.41%
APD191220P00160000 2019-06-07 11:03AM EDT 160.00 1.70 0.20 0.95 0.00 - 3 19 43.07%
APD191220P00165000 2019-10-08 10:38AM EDT 165.00 1.05 0.00 0.00 0.00 - 1 0 12.50%
APD191220P00170000 2019-09-17 12:31PM EDT 170.00 0.85 0.35 0.95 0.00 - 21 148 34.83%
APD191220P00175000 2019-09-23 3:15PM EDT 175.00 0.81 0.00 0.00 0.00 - 1 0 6.25%
APD191220P00180000 2019-10-22 3:44PM EDT 180.00 1.30 0.00 0.00 0.00 - 1 0 6.25%
APD191220P00185000 2019-10-22 12:13PM EDT 185.00 1.60 0.00 0.00 0.00 - 1 0 6.25%
APD191220P00190000 2019-10-22 2:45PM EDT 190.00 2.35 0.00 0.00 0.00 - 3 0 6.25%
APD191220P00195000 2019-10-22 9:58AM EDT 195.00 2.55 0.00 0.00 0.00 - 1 0 3.13%
APD191220P00200000 2019-10-22 2:07PM EDT 200.00 4.60 0.00 0.00 0.00 - 6 0 1.56%
APD191220P00210000 2019-10-22 11:27AM EDT 210.00 8.10 0.00 0.00 0.00 - 1 0 0.00%
APD191220P00220000 2019-10-21 3:52PM EDT 220.00 10.80 0.00 0.00 0.00 - 8 0 0.00%
APD191220P00230000 2019-09-13 11:09AM EDT 230.00 13.50 15.90 16.90 0.00 - 2 41 0.00%
APD191220P00240000 2019-09-04 3:32PM EDT 240.00 18.28 29.90 32.60 0.00 - 4 5 0.00%
APD191220P00250000 2019-07-12 1:50PM EDT 250.00 27.06 25.20 28.00 0.00 - 1 0 0.00%
APD191220P00260000 2019-07-08 12:10AM EDT 260.00 32.20 34.20 37.00 0.00 - 8 0 0.00%