APD - Air Products and Chemicals, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for March 20, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD200320C00135000 2019-09-16 12:01AM EDT 135.00 76.60 81.20 85.60 0.00 - - 0 60.45%
APD200320C00140000 2019-09-17 2:47PM EDT 140.00 81.57 76.10 80.70 0.00 - 1 0 57.24%
APD200320C00170000 2019-10-08 3:57PM EDT 170.00 41.80 48.00 52.20 0.00 - 1 87 41.80%
APD200320C00175000 2019-10-10 10:09AM EDT 175.00 41.70 44.50 47.80 0.00 - 3 2 40.11%
APD200320C00180000 2019-07-29 11:39AM EDT 180.00 54.20 47.50 49.70 0.00 - - 1 50.65%
APD200320C00185000 2019-09-16 12:01AM EDT 185.00 34.79 35.40 38.80 0.00 - - 3 35.79%
APD200320C00190000 2019-09-11 9:33AM EDT 190.00 27.50 31.70 34.30 0.00 - - 11 33.45%
APD200320C00195000 2019-10-02 11:32AM EDT 195.00 22.26 28.50 30.60 0.00 - 1 11 32.67%
APD200320C00200000 2019-10-02 11:32AM EDT 200.00 18.79 24.40 26.00 0.00 - 1 12 29.76%
APD200320C00210000 2019-10-09 2:52PM EDT 210.00 19.60 17.80 19.30 0.00 - 10 45 28.01%
APD200320C00220000 2019-10-10 12:00PM EDT 220.00 11.90 11.90 13.70 0.00 - 4 61 26.62%
APD200320C00230000 2019-10-10 3:42PM EDT 230.00 9.40 7.80 9.30 0.00 - 2 147 25.57%
APD200320C00240000 2019-10-09 2:47PM EDT 240.00 4.50 3.50 5.70 0.00 - 3 112 24.09%
APD200320C00250000 2019-10-10 1:55PM EDT 250.00 2.75 2.05 3.50 0.00 - 1 64 23.55%
APD200320C00260000 2019-10-08 9:34AM EDT 260.00 1.30 1.40 2.00 0.00 - 1 59 22.93%
APD200320C00270000 2019-09-24 10:48AM EDT 270.00 1.03 0.35 1.20 0.00 - 3 11 22.96%
APD200320C00280000 2019-08-09 2:47PM EDT 280.00 2.00 0.00 0.75 0.00 - 1 3 23.29%
Puts for March 20, 2020
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD200320P00135000 2019-09-27 1:58PM EDT 135.00 0.50 0.40 1.00 0.00 - 1 1 43.42%
APD200320P00140000 2019-08-26 9:36AM EDT 140.00 0.95 0.25 0.85 0.00 - - 0 39.28%
APD200320P00145000 2019-08-09 3:09PM EDT 145.00 1.00 1.05 1.55 0.00 - 2 2 41.68%
APD200320P00150000 2019-10-11 1:35PM EDT 150.00 1.15 1.10 1.35 0.00 - 6 30 37.56%
APD200320P00155000 2019-09-17 3:03PM EDT 155.00 1.25 0.70 1.85 0.00 - - 24 37.61%
APD200320P00160000 2019-09-17 3:03PM EDT 160.00 1.50 1.55 2.20 0.00 - 2 42 36.44%
APD200320P00165000 2019-10-09 11:29AM EDT 165.00 2.80 1.75 2.60 0.00 - 3 13 35.24%
APD200320P00170000 2019-10-09 12:58PM EDT 170.00 3.10 2.15 2.55 0.00 - 3 10 32.15%
APD200320P00175000 2019-09-20 3:45PM EDT 175.00 2.50 2.55 3.00 0.00 - 1 297 30.88%
APD200320P00180000 2019-10-10 11:02AM EDT 180.00 4.00 3.10 3.60 0.00 - 7 151 29.84%
APD200320P00185000 2019-10-08 10:25AM EDT 185.00 6.12 3.80 4.50 0.00 - 1 26 29.32%
APD200320P00190000 2019-10-09 12:18PM EDT 190.00 6.70 4.60 5.20 0.00 - 6 32 27.91%
APD200320P00195000 2019-09-20 11:41AM EDT 195.00 5.30 5.50 6.30 0.00 - 4 30 27.13%
APD200320P00200000 2019-10-09 12:00PM EDT 200.00 8.30 6.30 7.60 0.00 - 5 283 26.38%
APD200320P00210000 2019-10-09 12:05PM EDT 210.00 13.80 9.90 11.20 0.00 - 1 75 25.50%
APD200320P00220000 2019-10-10 11:09AM EDT 220.00 16.40 13.30 15.60 0.00 - 1 291 24.20%
APD200320P00230000 2019-09-30 12:51PM EDT 230.00 18.00 19.10 20.80 0.00 - 8 26 22.31%
APD200320P00240000 2019-10-08 12:29PM EDT 240.00 34.81 25.20 28.00 0.00 - 3 27 22.04%
APD200320P00250000 2019-10-01 1:39PM EDT 250.00 35.86 32.90 36.30 0.00 - - 3 22.32%
APD200320P00280000 2019-07-26 1:25PM EDT 280.00 51.51 53.80 57.80 0.00 - 8 4 0.00%