APD - Air Products and Chemicals, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD190920C00125000 2019-06-10 12:10AM EDT 125.00 33.40 103.40 107.60 0.00 - 6 0 181.67%
APD190920C00130000 2019-06-27 3:10PM EDT 130.00 93.76 98.50 102.90 0.00 - 40 0 174.02%
APD190920C00135000 2019-06-27 3:08PM EDT 135.00 89.22 93.70 97.80 0.00 - 15 0 165.11%
APD190920C00140000 2019-06-10 12:10AM EDT 140.00 42.12 88.60 92.70 0.00 - 1 0 155.09%
APD190920C00145000 2019-06-27 3:09PM EDT 145.00 78.66 83.70 88.10 0.00 - 7 0 148.52%
APD190920C00150000 2019-06-27 3:09PM EDT 150.00 74.14 78.70 82.80 0.00 - 6 0 138.65%
APD190920C00155000 2019-06-27 3:09PM EDT 155.00 69.19 73.70 78.10 0.00 - 6 0 131.54%
APD190920C00160000 2019-06-27 3:10PM EDT 160.00 63.75 68.70 73.10 0.00 - 6 0 123.39%
APD190920C00165000 2019-06-10 12:10AM EDT 165.00 10.30 63.90 68.00 0.00 - 2 6 115.78%
APD190920C00170000 2019-07-30 3:21PM EDT 170.00 62.50 0.00 0.00 0.00 - 1 0 0.00%
APD190920C00175000 2019-08-20 11:32AM EDT 175.00 52.38 0.00 0.00 0.00 - 2 0 0.00%
APD190920C00180000 2019-07-31 11:06AM EDT 180.00 51.18 0.00 0.00 0.00 - 1 0 0.00%
APD190920C00185000 2019-08-06 1:13PM EDT 185.00 36.50 0.00 0.00 0.00 - 1 0 0.00%
APD190920C00190000 2019-08-19 12:03PM EDT 190.00 39.77 0.00 0.00 0.00 - 5 0 0.00%
APD190920C00195000 2019-08-20 10:54AM EDT 195.00 32.40 0.00 0.00 0.00 - 7 0 0.00%
APD190920C00200000 2019-08-21 10:48AM EDT 200.00 29.60 0.00 0.00 0.00 - 5 0 0.00%
APD190920C00210000 2019-08-20 3:35PM EDT 210.00 17.52 0.00 0.00 0.00 - 4 0 0.00%
APD190920C00220000 2019-08-20 11:19AM EDT 220.00 10.80 0.00 0.00 0.00 - 2 0 0.00%
APD190920C00230000 2019-08-22 1:10PM EDT 230.00 3.60 0.00 0.00 0.00 - 9 0 1.56%
APD190920C00240000 2019-08-22 9:52AM EDT 240.00 1.11 0.00 0.00 0.00 - 1 0 6.25%
APD190920C00250000 2019-08-13 2:22PM EDT 250.00 0.10 0.00 0.00 0.00 - 1 0 6.25%
APD190920C00260000 2019-08-19 12:10AM EDT 260.00 0.20 - 0.00 0.00 - - 0 12.50%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
APD190920P00110000 2019-06-10 12:10AM EDT 110.00 0.35 0.00 0.05 0.00 - 4 10 89.06%
APD190920P00115000 2019-06-07 11:03AM EDT 115.00 0.15 0.00 0.10 0.00 - 1 6 89.84%
APD190920P00120000 2019-06-07 11:03AM EDT 120.00 0.15 0.00 0.10 0.00 - 2 10 84.77%
APD190920P00125000 2019-06-10 12:10AM EDT 125.00 0.50 0.00 0.05 0.00 - 6 11 74.22%
APD190920P00130000 2019-06-10 12:10AM EDT 130.00 3.05 0.05 0.05 0.00 - 3 6 74.61%
APD190920P00135000 2019-08-09 3:01PM EDT 135.00 0.02 0.00 0.00 0.00 - 4 0 50.00%
APD190920P00140000 2019-06-10 11:34AM EDT 140.00 0.15 0.00 0.10 0.00 - 6 32 65.23%
APD190920P00145000 2019-08-02 3:15PM EDT 145.00 0.05 0.00 0.00 0.00 - 4 0 25.00%
APD190920P00150000 2019-06-21 2:32PM EDT 150.00 0.15 0.00 0.10 0.00 - 2 37 56.64%
APD190920P00155000 2019-06-07 11:03AM EDT 155.00 0.50 0.05 0.15 0.00 - 3 22 56.93%
APD190920P00160000 2019-06-06 2:05PM EDT 160.00 0.40 0.05 0.50 0.00 - 10 368 60.69%
APD190920P00165000 2019-06-17 11:46AM EDT 165.00 0.55 0.00 0.25 0.00 - 5 69 55.08%
APD190920P00170000 2019-05-29 11:07AM EDT 170.00 1.65 0.55 0.85 0.00 - 3 57 60.77%
APD190920P00175000 2019-07-12 2:44PM EDT 175.00 0.30 0.00 0.50 0.00 - 1 0 51.95%
APD190920P00180000 2019-08-09 11:34AM EDT 180.00 0.20 0.00 0.00 0.00 - 2 0 12.50%
APD190920P00185000 2019-08-06 1:17PM EDT 185.00 0.67 0.00 0.00 0.00 - 1 0 12.50%
APD190920P00190000 2019-08-06 1:17PM EDT 190.00 0.41 0.00 0.00 0.00 - 2 0 12.50%
APD190920P00195000 2019-08-16 10:19AM EDT 195.00 0.58 0.00 0.00 0.00 - 10 0 12.50%
APD190920P00200000 2019-08-21 3:37PM EDT 200.00 0.46 0.00 0.00 0.00 - 10 0 12.50%
APD190920P00210000 2019-08-22 1:44PM EDT 210.00 1.05 0.00 0.00 0.00 - 8 0 6.25%
APD190920P00220000 2019-08-22 12:19PM EDT 220.00 2.69 0.00 0.00 0.00 - 4 0 1.56%
APD190920P00230000 2019-08-16 12:45PM EDT 230.00 6.40 0.00 0.00 0.00 - 20 0 0.00%
APD190920P00240000 2019-08-08 11:16AM EDT 240.00 14.50 0.00 0.00 0.00 - 10 0 0.00%