A - Agilent Technologies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616C00070000 | 2023-05-24 11:24AM EDT | 70.00 | 48.60 | 49.20 | 52.90 | 0.00 | - | - | 4 | 144.73% |
| A230616C00090000 | 2023-05-26 3:58PM EDT | 90.00 | 30.66 | 29.40 | 32.70 | +0.87 | +2.92% | 2 | 8 | 86.33% |
| A230616C00095000 | 2023-05-24 11:35AM EDT | 95.00 | 23.64 | 24.30 | 27.90 | 0.00 | - | - | 10 | 74.71% |
| A230616C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 20.77 | 19.70 | 22.60 | +0.77 | +3.85% | 4 | 16 | 63.04% |
| A230616C00105000 | 2023-05-24 10:49AM EDT | 105.00 | 13.20 | 14.80 | 17.60 | 0.00 | - | - | 11 | 51.22% |
| A230616C00110000 | 2023-05-26 3:58PM EDT | 110.00 | 11.08 | 10.40 | 12.80 | +0.59 | +5.62% | 2 | 20 | 59.77% |
| A230616C00115000 | 2023-05-26 3:32PM EDT | 115.00 | 6.70 | 6.60 | 7.80 | +1.20 | +21.82% | 18 | 56 | 42.86% |
| A230616C00120000 | 2023-05-26 3:34PM EDT | 120.00 | 3.20 | 3.20 | 3.50 | +0.25 | +8.47% | 53 | 303 | 30.03% |
| A230616C00125000 | 2023-05-26 3:44PM EDT | 125.00 | 1.15 | 1.10 | 1.25 | +0.13 | +12.75% | 94 | 110 | 26.86% |
| A230616C00130000 | 2023-05-26 3:54PM EDT | 130.00 | 0.45 | 0.25 | 0.45 | +0.22 | +95.65% | 47 | 433 | 28.00% |
| A230616C00135000 | 2023-05-26 2:37PM EDT | 135.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 36 | 699 | 32.42% |
| A230616C00140000 | 2023-05-25 10:37AM EDT | 140.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 549 | 33.99% |
| A230616C00145000 | 2023-05-26 3:57PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 1,626 | 36.52% |
| A230616C00150000 | 2023-05-24 12:29PM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 149 | 53.13% |
| A230616C00155000 | 2023-05-26 9:33AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 19 | 47.66% |
| A230616C00160000 | 2023-05-04 12:46PM EDT | 160.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 52.73% |
| A230616C00165000 | 2023-05-25 10:19AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 53.13% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616P00090000 | 2023-05-24 2:40PM EDT | 90.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 72 | 51.17% |
| A230616P00095000 | 2023-05-25 11:34AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 51.37% |
| A230616P00100000 | 2023-05-26 11:23AM EDT | 100.00 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 3 | 52 | 49.17% |
| A230616P00105000 | 2023-05-26 10:36AM EDT | 105.00 | 0.21 | 0.20 | 0.25 | -0.07 | -25.00% | 2 | 108 | 38.43% |
| A230616P00110000 | 2023-05-26 1:23PM EDT | 110.00 | 0.45 | 0.35 | 1.15 | -0.10 | -18.18% | 17 | 352 | 43.92% |
| A230616P00115000 | 2023-05-26 3:44PM EDT | 115.00 | 0.95 | 0.95 | 1.15 | -0.30 | -24.00% | 14 | 302 | 29.37% |
| A230616P00120000 | 2023-05-26 3:24PM EDT | 120.00 | 2.63 | 2.45 | 2.75 | -0.47 | -15.16% | 23 | 358 | 27.01% |
| A230616P00125000 | 2023-05-26 2:58PM EDT | 125.00 | 5.60 | 5.30 | 5.90 | -1.20 | -17.65% | 3 | 628 | 27.63% |
| A230616P00130000 | 2023-05-26 2:57PM EDT | 130.00 | 9.93 | 9.30 | 11.10 | -2.37 | -19.27% | 3 | 456 | 42.92% |
| A230616P00135000 | 2023-05-25 1:27PM EDT | 135.00 | 16.00 | 13.50 | 16.50 | 0.00 | - | 1 | 37 | 59.40% |
| A230616P00140000 | 2023-05-25 1:31PM EDT | 140.00 | 21.02 | 18.70 | 20.60 | 0.00 | - | 1 | 9 | 56.86% |
| A230616P00145000 | 2023-05-15 2:07PM EDT | 145.00 | 17.08 | 23.50 | 26.30 | 0.00 | - | 1 | 5 | 76.90% |
© 2023 Yahoo. All rights reserved.