Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220715C00090000 | 2022-03-21 11:30AM EDT | 90.00 | 49.50 | 39.10 | 41.10 | 0.00 | - | - | 1 | 277.15% |
| A220715C00095000 | 2022-06-22 12:30PM EDT | 95.00 | 18.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| A220715C00100000 | 2022-06-22 12:30PM EDT | 100.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| A220715C00105000 | 2022-06-22 3:47PM EDT | 105.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| A220715C00110000 | 2022-06-28 9:57AM EDT | 110.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| A220715C00115000 | 2022-06-28 3:49PM EDT | 115.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,093 | 0.00% |
| A220715C00120000 | 2022-06-28 9:57AM EDT | 120.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| A220715C00125000 | 2022-06-28 2:24PM EDT | 125.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 7 | 603 | 6.25% |
| A220715C00130000 | 2022-06-28 3:02PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 14 | 989 | 12.50% |
| A220715C00135000 | 2022-06-27 9:52AM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 12.50% |
| A220715C00140000 | 2022-06-28 10:56AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,088 | 25.00% |
| A220715C00145000 | 2022-06-24 2:12PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1,138 | 25.00% |
| A220715C00150000 | 2022-06-09 9:44AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 25.00% |
| A220715C00155000 | 2022-06-07 2:39PM EDT | 155.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 25.00% |
| A220715C00160000 | 2022-04-27 2:59PM EDT | 160.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 38 | 103.08% |
| A220715C00170000 | 2022-06-27 10:18AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| A220715C00195000 | 2022-06-10 10:18AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220715P00060000 | 2022-06-14 1:54PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 27 | 130 | 50.00% |
| A220715P00065000 | 2022-06-13 1:51PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 50.00% |
| A220715P00070000 | 2022-05-24 12:29PM EDT | 70.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 114.26% |
| A220715P00075000 | 2022-05-24 1:55PM EDT | 75.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 1 | 103.03% |
| A220715P00080000 | 2022-06-28 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| A220715P00085000 | 2022-05-12 3:26PM EDT | 85.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 40 | 21 | 108.01% |
| A220715P00090000 | 2022-06-27 1:37PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| A220715P00095000 | 2022-06-23 9:59AM EDT | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| A220715P00100000 | 2022-06-24 2:39PM EDT | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| A220715P00105000 | 2022-06-28 3:46PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| A220715P00110000 | 2022-06-24 10:40AM EDT | 110.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 7 | 373 | 6.25% |
| A220715P00115000 | 2022-06-28 3:40PM EDT | 115.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 115 | 1,040 | 1.56% |
| A220715P00120000 | 2022-06-28 11:58AM EDT | 120.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 0.00% |
| A220715P00125000 | 2022-06-27 2:33PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 734 | 0.00% |
| A220715P00130000 | 2022-06-28 10:54AM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| A220715P00135000 | 2022-06-16 12:13PM EDT | 135.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| A220715P00140000 | 2022-06-14 9:57AM EDT | 140.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A220715P00145000 | 2022-05-27 10:36AM EDT | 145.00 | 15.85 | 22.00 | 25.80 | 0.00 | - | 2 | 2 | 0.00% |
| A220715P00150000 | 2022-06-23 11:12AM EDT | 150.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| A220715P00160000 | 2022-06-27 1:05PM EDT | 160.00 | 39.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| A220715P00165000 | 2022-06-27 1:05PM EDT | 165.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| A220715P00180000 | 2022-06-07 3:24PM EDT | 180.00 | 50.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
