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 January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
APDIn the Money	$166.50In the Money	$171.20In 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	$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	$161.60In the Money	$166.40In 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	$2.45Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
APDIn the Money	$156.60In the Money	$161.50In the Money	$117.02In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	APDOut of the Money	---Out of the Money	$2.50Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
APDIn the Money	$151.70In the Money	$156.40In the Money	$121.00In 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	$2.50Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
APDIn the Money	$146.70In the Money	$151.50In the Money	$91.94In 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	$1.65Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
APDIn the Money	$141.90In the Money	$146.50In 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	$2.60Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
APDIn the Money	$137.10In the Money	$141.80In the Money	$82.07In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	APDOut of the Money	$0.30Out of the Money	$0.70Out of the Money	$0.48Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
APDIn the Money	$132.20In the Money	$136.90In the Money	$105.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	APDOut of the Money	---Out of the Money	$2.65Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money
APDIn the Money	$127.20In the Money	$132.00In the Money	$121.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	APDOut of the Money	---Out of the Money	$2.65Out of the Money	$2.29Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
APDIn the Money	$122.50In the Money	$127.40In 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	$2.70Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
APDIn the Money	$117.60In the Money	$122.40In 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	$2.75Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
APDIn the Money	$112.60In the Money	$117.50In the Money	$56.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	APDOut of the Money	$0.20Out of the Money	$2.80Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
APDIn the Money	$107.70In the Money	$112.50In the Money	$76.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	APDOut of the Money	$0.15Out of the Money	$1.60Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money
APDIn the Money	$103.30In the Money	$107.90In the Money	$92.46In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$175.00	APDOut of the Money	$0.50Out of the Money	$1.75Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money
APDIn the Money	$98.50In the Money	$103.00In the Money	$101.85In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$180.00	APDOut of the Money	$0.75Out of the Money	$2.40Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money
APDIn the Money	$93.40In the Money	$98.00In the Money	$56.04In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$185.00	APDOut of the Money	$0.35Out of the Money	$2.05Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
APDIn the Money	$88.60In the Money	$93.30In the Money	$99.00In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$190.00	APDOut of the Money	$0.40Out of the Money	$2.20Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
APDIn the Money	$84.00In the Money	$88.50In the Money	$33.82In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$195.00	APDOut of the Money	$0.80Out of the Money	$1.55Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
APDIn the Money	$79.20In the Money	$83.70In the Money	$97.53In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$200.00	APDOut of the Money	$1.00Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
APDIn the Money	$70.00In the Money	$74.50In the Money	$72.87In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$210.00	APDOut of the Money	$1.45Out of the Money	$3.80Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
APDIn the Money	$61.10In the Money	$64.20In the Money	$43.40In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$220.00	APDOut of the Money	$2.15Out of the Money	$4.60Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
APDIn the Money	$51.80In the Money	$56.30In the Money	$55.90In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$230.00	APDOut of the Money	$3.20Out of the Money	$4.00Out of the Money	$3.62Out of the Money	$0.00Out of the Money	---Out of the Money	1,088Out of the Money
APDIn the Money	$43.20In the Money	$47.70In the Money	$52.50In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$240.00	APDOut of the Money	$4.50Out of the Money	$6.00Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	484Out of the Money
APDIn the Money	$36.70In the Money	$39.30In the Money	$40.53In the Money	$0.00In the Money	---In the Money	578In the Money	Filter Table By Strike Price of$250.00	APDOut of the Money	$6.30Out of the Money	$6.90Out of the Money	$7.00Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money
APDIn the Money	$29.30In the Money	$31.60In the Money	$31.29In the Money	$0.00In the Money	---In the Money	612In the Money	Filter Table By Strike Price of$260.00	APDOut of the Money	$8.80Out of the Money	$10.50Out of the Money	$9.40Out of the Money	$0.00Out of the Money	---Out of the Money	234Out of the Money
APDUnderlying issue's last price	$22.80Underlying issue's last price	$24.60Underlying issue's last price	$25.97Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	436Underlying issue's last price	Filter Table By Strike Price of$270.00Underlying issue's last price	APDUnderlying issue's last price	$12.00Underlying issue's last price	$14.00Underlying issue's last price	$13.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	377Underlying issue's last price
APDNear the Money	$17.30Near the Money	$19.20Near the Money	$19.23Near the Money	$0.00Near the Money	---Near the Money	473Near the Money	Filter Table By Strike Price of$280.00	APDIn the Money	$15.90In the Money	$18.60In the Money	$18.40In the Money	$0.00In the Money	---In the Money	127In the Money
APDOut of the Money	$13.00Out of the Money	$15.80Out of the Money	$13.87Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$290.00	APDIn the Money	$20.20In the Money	$24.80In the Money	$25.50In the Money	$0.00In the Money	---In the Money	63In the Money
APDOut of the Money	$9.50Out of the Money	$11.70Out of the Money	$11.10Out of the Money	$0.00Out of the Money	---Out of the Money	368Out of the Money	Filter Table By Strike Price of$300.00	APDIn the Money	$26.50In the Money	$30.80In the Money	$30.50In the Money	$0.00In the Money	---In the Money	67In the Money
APDOut of the Money	$6.60Out of the Money	$7.10Out of the Money	$7.60Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$310.00	APDIn the Money	$33.90In the Money	$38.50In the Money	$36.40In the Money	$0.00In the Money	---In the Money	8In the Money
APDOut of the Money	$4.20Out of the Money	$5.60Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	222Out of the Money	Filter Table By Strike Price of$320.00	APDIn the Money	$42.30In the Money	$46.40In the Money	$44.60In the Money	$0.00In the Money	---In the Money	10In the Money
APDOut of the Money	$2.90Out of the Money	$3.90Out of the Money	$7.50Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$330.00	APDIn the Money	$50.50In the Money	$55.00In the Money	$74.00In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$2.15Out of the Money	$3.10Out of the Money	$5.13Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$340.00	APDIn the Money	$59.70In the Money	$64.40In the Money	$52.30In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$1.25Out of the Money	$2.05Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$350.00	APDIn the Money	$69.60In the Money	$74.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.60Out of the Money	$1.45Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$360.00	APDIn the Money	$79.60In the Money	$84.30In the Money	$129.80In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.30Out of the Money	$3.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$370.00	APDIn the Money	$89.50In the Money	$94.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.20Out of the Money	$1.85Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$380.00	APDIn the Money	$99.60In the Money	$104.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.10Out of the Money	$2.60Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$390.00	APDIn the Money	$109.60In the Money	$114.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.05Out of the Money	$1.70Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$400.00	APDIn the Money	$119.60In the Money	$124.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$410.00	APDIn the Money	$129.60In the Money	$134.30In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$420.00	APDIn the Money	$139.60In the Money	$144.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$2.30Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$430.00	APDIn the Money	$149.60In the Money	$154.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$2.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$440.00	APDIn the Money	$159.70In the Money	$164.30In the Money	$149.10In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$2.00Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$450.00	APDIn the Money	$169.50In the Money	$174.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$2.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$460.00	APDIn the Money	$179.50In the Money	$184.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
APDOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	248Out of the Money	Filter Table By Strike Price of$470.00	APDIn the Money	$189.50In the Money	$194.40In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)