A - Agilent Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230616C000700002023-05-24 11:24AM EDT70.0048.6049.2052.900.00--4144.73%
A230616C000900002023-05-26 3:58PM EDT90.0030.6629.4032.70+0.87+2.92%2886.33%
A230616C000950002023-05-24 11:35AM EDT95.0023.6424.3027.900.00--1074.71%
A230616C001000002023-05-26 3:58PM EDT100.0020.7719.7022.60+0.77+3.85%41663.04%
A230616C001050002023-05-24 10:49AM EDT105.0013.2014.8017.600.00--1151.22%
A230616C001100002023-05-26 3:58PM EDT110.0011.0810.4012.80+0.59+5.62%22059.77%
A230616C001150002023-05-26 3:32PM EDT115.006.706.607.80+1.20+21.82%185642.86%
A230616C001200002023-05-26 3:34PM EDT120.003.203.203.50+0.25+8.47%5330330.03%
A230616C001250002023-05-26 3:44PM EDT125.001.151.101.25+0.13+12.75%9411026.86%
A230616C001300002023-05-26 3:54PM EDT130.000.450.250.45+0.22+95.65%4743328.00%
A230616C001350002023-05-26 2:37PM EDT135.000.100.100.25-0.05-33.33%3669932.42%
A230616C001400002023-05-25 10:37AM EDT140.000.060.000.100.00-154933.99%
A230616C001450002023-05-26 3:57PM EDT145.000.050.000.05+0.01+25.00%21,62636.52%
A230616C001500002023-05-24 12:29PM EDT150.000.050.000.450.00-114953.13%
A230616C001550002023-05-26 9:33AM EDT155.000.030.000.05-0.02-40.00%101947.66%
A230616C001600002023-05-04 12:46PM EDT160.000.270.000.050.00-210352.73%
A230616C001650002023-05-25 10:19AM EDT165.000.050.000.050.00-61053.13%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A230616P000900002023-05-24 2:40PM EDT90.000.060.000.050.00-17251.17%
A230616P000950002023-05-25 11:34AM EDT95.000.050.000.200.00-11251.37%
A230616P001000002023-05-26 11:23AM EDT100.000.100.050.25-0.03-23.08%35249.17%
A230616P001050002023-05-26 10:36AM EDT105.000.210.200.25-0.07-25.00%210838.43%
A230616P001100002023-05-26 1:23PM EDT110.000.450.351.15-0.10-18.18%1735243.92%
A230616P001150002023-05-26 3:44PM EDT115.000.950.951.15-0.30-24.00%1430229.37%
A230616P001200002023-05-26 3:24PM EDT120.002.632.452.75-0.47-15.16%2335827.01%
A230616P001250002023-05-26 2:58PM EDT125.005.605.305.90-1.20-17.65%362827.63%
A230616P001300002023-05-26 2:57PM EDT130.009.939.3011.10-2.37-19.27%345642.92%
A230616P001350002023-05-25 1:27PM EDT135.0016.0013.5016.500.00-13759.40%
A230616P001400002023-05-25 1:31PM EDT140.0021.0218.7020.600.00-1956.86%
A230616P001450002023-05-15 2:07PM EDT145.0017.0823.5026.300.00-1576.90%