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 December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APDIn the Money	$161.60In the Money	$166.10In 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	$2.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APDIn the Money	$156.50In the Money	$161.10In 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	$2.40Out 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	$156.20In 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	$2.40Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APDIn the Money	$146.70In the Money	$151.20In 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	$0.05Out of the Money	$1.55Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$141.70In the Money	$146.30In 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	$2.45Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$137.00In the Money	$141.40In 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	$2.75Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$132.00In the Money	$136.50In 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	$2.50Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
APDIn the Money	$127.50In the Money	$132.00In the Money	$139.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	APDOut of the Money	$0.10Out of the Money	$2.55Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APDIn the Money	$122.60In the Money	$126.90In 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	$0.10Out of the Money	$0.65Out of the Money	$0.44Out of the Money	$0.14Out of the Money	1Out of the Money	3Out of the Money
APDIn the Money	$117.80In the Money	$122.00In 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	$0.15Out of the Money	$2.60Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
APDIn the Money	$112.90In the Money	$117.20In 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	$0.15Out of the Money	$2.65Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APDIn the Money	$108.00In the Money	$112.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	APDOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APDIn the Money	$103.10In the Money	$107.50In 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	$0.20Out of the Money	$1.70Out of the Money	$0.88Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
APDIn the Money	$98.30In the Money	$102.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	APDOut of the Money	$0.25Out of the Money	$2.35Out of the Money	$3.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
APDIn the Money	$93.50In the Money	$97.80In 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	$0.40Out of the Money	$2.80Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APDIn the Money	$88.60In the Money	$93.00In 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	$0.45Out of the Money	$1.20Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
APDIn the Money	$83.80In the Money	$88.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	APDOut of the Money	$0.55Out of the Money	$3.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
APDIn the Money	$78.60In the Money	$83.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	APDOut of the Money	$0.65Out of the Money	$1.40Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
APDIn the Money	$70.50In the Money	$74.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	APDOut of the Money	$1.00Out of the Money	$1.70Out of the Money	$1.23Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
APDIn the Money	$60.10In the Money	$64.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	APDOut of the Money	$1.35Out of the Money	$3.20Out of the Money	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
APDIn the Money	$51.50In the Money	$55.00In the Money	$62.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$230.00	APDOut of the Money	$1.50Out of the Money	$3.40Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
APDIn the Money	$42.80In the Money	$46.80In the Money	$35.91In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$240.00	APDOut of the Money	$2.95Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
APDIn the Money	$34.50In the Money	$38.80In the Money	$49.60In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$250.00	APDOut of the Money	$5.30Out of the Money	$5.90Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
APDIn the Money	$27.80In the Money	$30.10In the Money	$33.50In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$260.00	APDOut of the Money	$7.70Out of the Money	$8.40Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money
APDUnderlying issue's last price	$21.40Underlying issue's last price	$23.90Underlying issue's last price	$25.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	142Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	APDUnderlying issue's last price	$10.90Underlying issue's last price	$11.60Underlying issue's last price	$11.70Underlying issue's last price	$0.20Underlying issue's last price	2Underlying issue's last price	245Underlying issue's last price
APDNear the Money	$16.50Near the Money	$17.60Near the Money	$19.63Near the Money	$0.00Near the Money	---Near the Money	169Near the Money	Filter Table By Strike Price of$280.00	APDIn the Money	$15.20In the Money	$15.90In the Money	$15.90In the Money	$0.00In the Money	---In the Money	67In the Money
APDOut of the Money	$11.70Out of the Money	$13.10Out of the Money	$12.30Out of the Money	$-3.00Out of the Money	2Out of the Money	375Out of the Money	Filter Table By Strike Price of$290.00	APDIn the Money	$20.50In the Money	$21.80In the Money	$22.70In the Money	$0.00In the Money	---In the Money	33In the Money
APDOut of the Money	$8.20Out of the Money	$9.00Out of the Money	$9.20Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$300.00	APDIn the Money	$25.80In the Money	$29.30In the Money	$26.40In the Money	$0.00In the Money	---In the Money	5In the Money
APDOut of the Money	$5.60Out of the Money	$6.70Out of the Money	$6.10Out of the Money	$-0.60Out of the Money	1Out of the Money	90Out of the Money	Filter Table By Strike Price of$310.00	APDIn the Money	$32.90In the Money	$35.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$3.60Out of the Money	$4.40Out of the Money	$4.30Out of the Money	$-0.30Out of the Money	4Out of the Money	218Out of the Money	Filter Table By Strike Price of$320.00	APDIn the Money	$41.50In the Money	$45.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$2.40Out of the Money	$2.85Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$330.00	APDIn the Money	$49.70In the Money	$54.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$1.50Out of the Money	$1.90Out of the Money	$1.69Out of the Money	$-2.62Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$340.00	APDIn the Money	$59.70In the Money	$64.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.85Out of the Money	$1.35Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$350.00	APDIn the Money	$69.60In the Money	$73.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.35Out of the Money	$2.75Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$360.00	APDIn the Money	$79.60In the Money	$83.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.25Out of the Money	$2.70Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$370.00	APDIn the Money	$89.50In the Money	$93.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.15Out of the Money	$1.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$380.00	APDIn the Money	$99.50In the Money	$103.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.05Out of the Money	$1.65Out 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	$109.50In 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	$2.40Out 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	$119.50In the Money	$123.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$2.35Out 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	$129.50In 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	$1.50Out 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	$139.50In the Money	$143.90In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)