Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250221C00095000 | 2024-08-13 11:10AM EDT | 95.00 | 43.90 | 41.50 | 45.60 | 0.00 | - | - | 1 | 0.00% |
| A250221C00105000 | 2024-09-19 3:59PM EDT | 105.00 | 39.40 | 39.90 | 42.80 | 0.00 | - | 1 | 6 | 55.59% |
| A250221C00110000 | 2024-08-22 3:42PM EDT | 110.00 | 33.90 | 32.00 | 33.40 | 0.00 | - | - | 2 | 0.00% |
| A250221C00115000 | 2024-08-26 11:20AM EDT | 115.00 | 29.80 | 28.30 | 29.60 | 0.00 | - | 1 | 25 | 25.54% |
| A250221C00120000 | 2024-10-04 10:31AM EDT | 120.00 | 29.60 | 27.00 | 28.70 | 0.00 | - | 1 | 5 | 42.47% |
| A250221C00125000 | 2024-08-27 1:39PM EDT | 125.00 | 21.40 | 24.90 | 26.50 | 0.00 | - | 17 | 16 | 46.94% |
| A250221C00130000 | 2024-10-01 1:55PM EDT | 130.00 | 21.70 | 18.80 | 19.60 | 0.00 | - | 1 | 87 | 34.16% |
| A250221C00135000 | 2024-09-26 10:34AM EDT | 135.00 | 15.82 | 15.10 | 15.70 | 0.00 | - | 3 | 74 | 31.59% |
| A250221C00140000 | 2024-09-13 2:32PM EDT | 140.00 | 9.00 | 12.00 | 12.40 | 0.00 | - | 1 | 38 | 30.07% |
| A250221C00145000 | 2024-09-26 10:16AM EDT | 145.00 | 9.60 | 9.20 | 9.50 | 0.00 | - | 2 | 23 | 28.72% |
| A250221C00150000 | 2024-10-10 2:13PM EDT | 150.00 | 7.00 | 6.90 | 7.20 | 0.00 | - | 1 | 25 | 28.00% |
| A250221C00155000 | 2024-09-12 11:24AM EDT | 155.00 | 3.30 | 5.00 | 5.30 | 0.00 | - | 1 | 16 | 27.32% |
| A250221C00160000 | 2024-09-24 10:07AM EDT | 160.00 | 3.50 | 3.50 | 3.80 | 0.00 | - | 5 | 22 | 26.75% |
| A250221C00165000 | 2024-09-27 11:25AM EDT | 165.00 | 4.71 | 2.45 | 2.65 | 0.00 | - | 1 | 13 | 26.25% |
| A250221C00170000 | 2024-09-11 10:49AM EDT | 170.00 | 1.27 | 1.60 | 1.80 | 0.00 | - | 1 | 2 | 25.81% |
| A250221C00175000 | 2024-09-27 1:06PM EDT | 175.00 | 2.20 | 1.05 | 1.20 | 0.00 | - | 2 | 13 | 25.49% |
| A250221C00180000 | 2024-09-27 9:34AM EDT | 180.00 | 1.50 | 0.65 | 0.80 | 0.00 | - | 2 | 5 | 25.34% |
| A250221C00185000 | 2024-10-07 3:45PM EDT | 185.00 | 0.59 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 25.94% |
| A250221C00190000 | 2024-08-22 10:05AM EDT | 190.00 | 0.45 | 0.10 | 1.00 | 0.00 | - | - | 1 | 31.34% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250221P00085000 | 2024-09-17 3:25PM EDT | 85.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 1 | 56.45% |
| A250221P00105000 | 2024-09-03 3:39PM EDT | 105.00 | 1.20 | 0.65 | 1.20 | 0.00 | - | 1 | 2 | 38.83% |
| A250221P00110000 | 2024-10-03 12:38PM EDT | 110.00 | 1.01 | 0.00 | 1.15 | 0.00 | - | 4 | 80 | 33.91% |
| A250221P00115000 | 2024-10-03 12:38PM EDT | 115.00 | 1.38 | 1.20 | 1.40 | 0.00 | - | 4 | 132 | 31.24% |
| A250221P00120000 | 2024-06-24 11:45AM EDT | 120.00 | 3.90 | 3.80 | 5.10 | 0.00 | - | - | 6 | 43.88% |
| A250221P00125000 | 2024-09-23 9:57AM EDT | 125.00 | 3.50 | 2.40 | 2.70 | 0.00 | - | 3 | 26 | 28.53% |
| A250221P00130000 | 2024-09-27 12:02PM EDT | 130.00 | 2.90 | 3.40 | 3.60 | 0.00 | - | 4 | 134 | 26.89% |
| A250221P00135000 | 2024-10-08 12:21PM EDT | 135.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 9 | 150 | 25.68% |
| A250221P00140000 | 2024-10-08 12:20PM EDT | 140.00 | 6.60 | 6.40 | 6.60 | 0.00 | - | 3 | 179 | 24.59% |
| A250221P00145000 | 2024-10-10 2:25PM EDT | 145.00 | 8.90 | 8.50 | 8.70 | 0.00 | - | 1 | 84 | 23.40% |
| A250221P00150000 | 2024-09-27 9:37AM EDT | 150.00 | 9.00 | 11.10 | 11.40 | 0.00 | - | 10 | 14 | 22.58% |
| A250221P00160000 | 2024-08-28 9:45AM EDT | 160.00 | 19.90 | 14.40 | 16.20 | 0.00 | - | 2 | 2 | 10.01% |
| A250221P00165000 | 2024-08-29 1:39PM EDT | 165.00 | 22.80 | 17.10 | 20.00 | 0.00 | - | 1 | 0 | 0.00% |
| A250221P00170000 | 2024-10-04 10:31AM EDT | 170.00 | 24.80 | 26.30 | 27.00 | 0.00 | - | 1 | 1 | 21.36% |
© 2024 Yahoo. All rights reserved.