Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241018C00120000 | 2024-08-22 3:17PM EDT | 120.00 | 21.20 | 20.40 | 23.30 | 0.00 | - | - | 1 | 53.08% |
| A241018C00135000 | 2024-09-19 1:16PM EDT | 135.00 | 8.95 | 7.20 | 9.30 | +2.97 | +49.67% | 4 | 81 | 32.13% |
| A241018C00140000 | 2024-09-19 12:29PM EDT | 140.00 | 5.20 | 4.60 | 4.90 | +1.30 | +33.33% | 5 | 75 | 23.85% |
| A241018C00145000 | 2024-09-19 3:05PM EDT | 145.00 | 2.10 | 2.15 | 2.35 | +0.62 | +41.89% | 106 | 194 | 22.40% |
| A241018C00150000 | 2024-09-19 2:03PM EDT | 150.00 | 0.90 | 0.75 | 0.95 | +0.35 | +63.64% | 19 | 56 | 21.84% |
| A241018C00155000 | 2024-09-12 1:53PM EDT | 155.00 | 0.10 | 0.20 | 0.40 | 0.00 | - | 110 | 109 | 22.80% |
| A241018C00160000 | 2024-09-04 10:08AM EDT | 160.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 92 | 26.86% |
| A241018C00165000 | 2024-08-30 2:48PM EDT | 165.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 30.91% |
| A241018C00170000 | 2024-09-12 10:03AM EDT | 170.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 36.96% |
| A241018C00175000 | 2024-09-10 12:25PM EDT | 175.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 50.44% |
| A241018C00180000 | 2024-09-10 12:25PM EDT | 180.00 | 0.10 | - | 0.75 | 0.00 | - | - | 1 | 55.40% |
| A241018C00185000 | 2024-09-10 12:25PM EDT | 185.00 | 0.10 | - | 0.40 | 0.00 | - | - | 1 | 52.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241018P00110000 | 2024-09-19 3:51PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 3 | 3 | 45.22% |
| A241018P00115000 | 2024-09-09 2:16PM EDT | 115.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 36 | 56.64% |
| A241018P00120000 | 2024-09-18 1:30PM EDT | 120.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 6 | 11 | 47.80% |
| A241018P00125000 | 2024-09-16 3:58PM EDT | 125.00 | 0.55 | 0.15 | 0.35 | 0.00 | - | 3 | 1,018 | 29.96% |
| A241018P00130000 | 2024-09-19 10:45AM EDT | 130.00 | 0.50 | 0.45 | 0.55 | -0.60 | -54.55% | 1 | 92 | 25.46% |
| A241018P00135000 | 2024-09-19 3:30PM EDT | 135.00 | 1.19 | 1.05 | 1.20 | -0.78 | -39.59% | 7 | 72 | 23.22% |
| A241018P00140000 | 2024-09-19 3:18PM EDT | 140.00 | 2.40 | 2.40 | 2.60 | -1.16 | -32.58% | 6 | 114 | 21.64% |
| A241018P00145000 | 2024-09-19 1:38PM EDT | 145.00 | 4.54 | 4.90 | 5.10 | -4.06 | -47.21% | 12 | 42 | 20.46% |
| A241018P00150000 | 2024-09-03 10:38AM EDT | 150.00 | 9.20 | 8.50 | 9.00 | 0.00 | - | 4 | 15 | 21.85% |
| A241018P00155000 | 2024-08-12 1:52PM EDT | 155.00 | 20.70 | 15.80 | 18.30 | 0.00 | - | - | 5 | 53.50% |
© 2024 Yahoo. All rights reserved.