Stocks Options

LAST PRICE
278.2300
TODAY'S CHANGE (%)
Trending Down-0.9800 (-0.3510%)

Bid / Lots
270.0000/ 1
Ask / Lots
280.5000/ 1
Open / Previous Close
278.9900 / 279.2100
Day Range
Low 276.7700
High 280.1200
52 Week Range
Low 212.2400
High 307.7100
Volume
1,228,661
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 29.549

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APDIn the Money	$166.80In the Money	$170.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	APDOut of the Money	---Out of the Money	$0.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
APDIn the Money	$161.50In the Money	$165.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	APDOut of the Money	---Out of the Money	$1.00Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$156.90In the Money	$160.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	APDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APDIn the Money	$151.90In the Money	$155.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	APDOut of the Money	---Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$147.10In the Money	$150.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	APDOut of the Money	---Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
APDIn the Money	$142.00In the Money	$145.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	APDOut of the Money	---Out of the Money	$1.35Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$137.10In the Money	$140.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	APDOut of the Money	---Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$132.00In the Money	$135.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	APDOut of the Money	---Out of the Money	$2.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
APDIn the Money	$127.10In the Money	$130.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	APDOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
APDIn the Money	$122.10In the Money	$125.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	APDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
APDIn the Money	$117.10In the Money	$120.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	APDOut of the Money	---Out of the Money	$1.05Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	1Out of the Money	46Out of the Money
APDIn the Money	$112.20In the Money	$115.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	APDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.07Out of the Money	$-0.23Out of the Money	5Out of the Money	26Out of the Money
APDIn the Money	$107.20In the Money	$110.80In the Money	$89.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$170.00	APDOut of the Money	---Out of the Money	$1.35Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
APDIn the Money	$102.30In the Money	$106.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	APDOut of the Money	$0.05Out of the Money	$2.30Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
APDIn the Money	$97.30In the Money	$101.10In the Money	$60.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$180.00	APDOut of the Money	$0.05Out of the Money	$0.80Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,015Out of the Money
APDIn the Money	$92.40In the Money	$96.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	APDOut of the Money	---Out of the Money	$1.15Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
APDIn the Money	$87.40In the Money	$91.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	APDOut of the Money	---Out of the Money	$1.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1,517Out of the Money
APDIn the Money	$82.50In the Money	$86.20In the Money	$36.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	APDOut of the Money	$0.05Out of the Money	$2.25Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
APDIn the Money	$77.60In the Money	$81.30In the Money	$67.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$200.00	APDOut of the Money	---Out of the Money	$1.30Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
APDIn the Money	$67.60In the Money	$71.50In the Money	$78.60In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$210.00	APDOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	277Out of the Money
APDIn the Money	$57.80In the Money	$61.60In the Money	$40.75In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$220.00	APDOut of the Money	$0.05Out of the Money	$2.65Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
APDIn the Money	$48.00In the Money	$51.80In the Money	$52.75In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$230.00	APDOut of the Money	$0.20Out of the Money	$1.00Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	241Out of the Money
APDIn the Money	$38.60In the Money	$41.80In the Money	$42.58In the Money	$0.00In the Money	---In the Money	217In the Money	Filter Table By Strike Price of$240.00	APDOut of the Money	$0.30Out of the Money	$0.95Out of the Money	$0.45Out of the Money	$-0.40Out of the Money	4Out of the Money	837Out of the Money
APDIn the Money	$28.20In the Money	$32.30In the Money	$18.10In the Money	$0.00In the Money	---In the Money	653In the Money	Filter Table By Strike Price of$250.00	APDOut of the Money	$0.80Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
APDIn the Money	$21.30In the Money	$22.20In the Money	$24.00In the Money	$0.00In the Money	---In the Money	636In the Money	Filter Table By Strike Price of$260.00	APDOut of the Money	$1.75Out of the Money	$2.00Out of the Money	$1.85Out of the Money	$-0.40Out of the Money	1Out of the Money	951Out of the Money
APDUnderlying issue's last price	$13.30Underlying issue's last price	$13.90Underlying issue's last price	$14.64Underlying issue's last price	$0.09Underlying issue's last price	1Underlying issue's last price	1,158Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	APDUnderlying issue's last price	$3.60Underlying issue's last price	$4.00Underlying issue's last price	$3.70Underlying issue's last price	$-0.20Underlying issue's last price	283Underlying issue's last price	430Underlying issue's last price
APDNear the Money	$7.00Near the Money	$7.50Near the Money	$7.40Near the Money	$-1.10Near the Money	51Near the Money	1,190Near the Money	Filter Table By Strike Price of$280.00	APDIn the Money	$7.10In the Money	$7.60In the Money	$7.40In the Money	$-0.30In the Money	30In the Money	706In the Money
APDOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.40Out of the Money	$-0.80Out of the Money	253Out of the Money	466Out of the Money	Filter Table By Strike Price of$290.00	APDIn the Money	$12.60In the Money	$13.90In the Money	$10.65In the Money	$0.00In the Money	---In the Money	141In the Money
APDOut of the Money	$1.25Out of the Money	$2.15Out of the Money	$1.30Out of the Money	$-0.40Out of the Money	7Out of the Money	228Out of the Money	Filter Table By Strike Price of$300.00	APDIn the Money	$20.40In the Money	$24.50In the Money	$20.50In the Money	$0.00In the Money	---In the Money	14In the Money
APDOut of the Money	$0.35Out of the Money	$0.70Out of the Money	$0.50Out of the Money	$-0.15Out of the Money	1Out of the Money	437Out of the Money	Filter Table By Strike Price of$310.00	APDIn the Money	$30.20In the Money	$33.90In the Money	$27.00In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.10Out of the Money	$0.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$320.00	APDIn the Money	$40.10In the Money	$43.90In the Money	$76.00In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$0.80Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$330.00	APDIn the Money	$50.10In the Money	$53.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$0.70Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$340.00	APDIn the Money	$60.20In the Money	$63.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$350.00	APDIn the Money	$70.10In the Money	$73.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$1.10Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	APDIn the Money	$80.20In the Money	$83.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$370.00	APDIn the Money	$90.30In the Money	$93.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$380.00	APDIn the Money	$100.30In the Money	$103.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	APDIn the Money	$110.20In the Money	$113.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	APDIn the Money	$120.20In the Money	$123.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	APDIn the Money	$130.20In the Money	$133.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	APDIn the Money	$140.20In the Money	$143.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money

Air Products and Chemicals Inc
NYSE:APDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 20, 2024)

Put Options (expires Friday September 20, 2024)