Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116C00080000 | 2024-07-26 10:07AM EDT | 80.00 | 65.06 | 63.70 | 67.40 | 0.00 | - | 5 | 1 | 41.39% |
| A260116C00085000 | 2024-07-31 10:27AM EDT | 85.00 | 64.00 | 62.60 | 65.50 | 0.00 | - | 5 | 0 | 49.41% |
| A260116C00090000 | 2024-09-12 3:35PM EDT | 90.00 | 52.20 | 60.20 | 63.00 | 0.00 | - | 14 | 17 | 52.71% |
| A260116C00095000 | 2024-08-28 1:01PM EDT | 95.00 | 52.90 | 57.00 | 60.10 | 0.00 | - | 3 | 3 | 53.91% |
| A260116C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 43.55 | 40.00 | 45.00 | 0.00 | - | 1 | 5 | 12.11% |
| A260116C00105000 | 2024-09-12 3:35PM EDT | 105.00 | 40.10 | 47.60 | 48.50 | 0.00 | - | 8 | 12 | 41.86% |
| A260116C00110000 | 2024-08-22 3:25PM EDT | 110.00 | 38.63 | 38.60 | 39.40 | 0.00 | - | 1 | 10 | 28.51% |
| A260116C00115000 | 2024-09-18 3:56PM EDT | 115.00 | 33.90 | 39.70 | 40.60 | 0.00 | - | 1 | 13 | 38.76% |
| A260116C00120000 | 2024-09-12 12:53PM EDT | 120.00 | 28.90 | 35.90 | 36.90 | 0.00 | - | 3 | 5 | 37.46% |
| A260116C00125000 | 2024-09-17 12:31PM EDT | 125.00 | 27.60 | 30.50 | 33.20 | 0.00 | - | 1 | 105 | 35.97% |
| A260116C00130000 | 2024-06-13 3:03PM EDT | 130.00 | 22.10 | 20.30 | 25.00 | 0.00 | - | 4 | 2 | 26.55% |
| A260116C00135000 | 2024-09-25 11:20AM EDT | 135.00 | 22.61 | 23.70 | 26.50 | 0.00 | - | 1 | 90 | 33.60% |
| A260116C00140000 | 2024-09-30 11:26AM EDT | 140.00 | 24.70 | 22.80 | 25.50 | 0.00 | - | 2 | 18 | 35.82% |
| A260116C00145000 | 2024-09-30 3:57PM EDT | 145.00 | 22.50 | 18.00 | 20.70 | 0.00 | - | 1 | 179 | 31.75% |
| A260116C00150000 | 2024-07-31 3:12PM EDT | 150.00 | 19.53 | 17.10 | 17.50 | 0.00 | - | 8 | 5 | 29.99% |
| A260116C00155000 | 2024-09-11 2:09PM EDT | 155.00 | 12.28 | 15.20 | 15.80 | 0.00 | - | 10 | 16 | 30.26% |
| A260116C00160000 | 2024-09-18 2:41PM EDT | 160.00 | 11.60 | 13.20 | 13.80 | 0.00 | - | 1 | 29 | 29.80% |
| A260116C00165000 | 2024-09-18 11:41AM EDT | 165.00 | 9.00 | 11.00 | 12.00 | 0.00 | - | 2 | 110 | 29.38% |
| A260116C00170000 | 2024-08-29 2:44PM EDT | 170.00 | 9.95 | 11.00 | 12.80 | 0.00 | - | 1 | 7 | 32.82% |
| A260116C00175000 | 2024-04-16 2:23PM EDT | 175.00 | 10.45 | 17.10 | 18.80 | 0.00 | - | 1 | 2 | 44.21% |
| A260116C00180000 | 2024-08-16 9:51AM EDT | 180.00 | 6.82 | 5.20 | 5.60 | 0.00 | - | 2 | 94 | 24.57% |
| A260116C00185000 | 2024-06-26 3:46PM EDT | 185.00 | 4.90 | 5.80 | 8.50 | 0.00 | - | 1 | 4 | 31.45% |
| A260116C00190000 | 2024-09-10 10:42AM EDT | 190.00 | 3.95 | 4.90 | 5.40 | 0.00 | - | 1 | 21 | 27.36% |
| A260116C00195000 | 2024-09-10 10:41AM EDT | 195.00 | 3.35 | 4.10 | 4.50 | 0.00 | - | 1 | 1 | 26.96% |
| A260116C00200000 | 2024-09-10 12:55PM EDT | 200.00 | 2.80 | 3.40 | 3.80 | 0.00 | - | 4 | 4 | 26.76% |
| A260116C00210000 | 2024-07-15 2:31PM EDT | 210.00 | 2.18 | 2.05 | 3.00 | 0.00 | - | 1 | 10 | 27.24% |
| A260116C00220000 | 2024-10-01 10:02AM EDT | 220.00 | 1.60 | 1.60 | 1.80 | 0.00 | - | 3 | 14 | 25.82% |
| A260116C00230000 | 2024-08-16 9:51AM EDT | 230.00 | 1.32 | 0.70 | 0.95 | 0.00 | - | 2 | 1 | 24.20% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116P00055000 | 2024-09-16 2:07PM EDT | 55.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 5 | 5 | 43.51% |
| A260116P00060000 | 2023-10-24 9:49AM EDT | 60.00 | 2.60 | 0.55 | 5.00 | 0.00 | - | 2 | 7 | 59.91% |
| A260116P00065000 | 2024-09-12 12:50PM EDT | 65.00 | 0.40 | 0.15 | 1.70 | 0.00 | - | 5 | 9 | 48.71% |
| A260116P00070000 | 2024-04-18 9:47AM EDT | 70.00 | 1.57 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 47.49% |
| A260116P00075000 | 2023-11-21 3:14PM EDT | 75.00 | 3.20 | 1.05 | 2.60 | 0.00 | - | 1 | 1 | 45.96% |
| A260116P00080000 | 2024-09-16 2:08PM EDT | 80.00 | 1.25 | 0.45 | 2.35 | 0.00 | - | 1 | 6 | 41.07% |
| A260116P00090000 | 2024-08-27 12:22PM EDT | 90.00 | 2.13 | 1.55 | 1.80 | 0.00 | - | 1 | 2 | 31.96% |
| A260116P00095000 | 2024-09-26 3:40PM EDT | 95.00 | 2.17 | 2.05 | 2.30 | 0.00 | - | 2 | 123 | 31.10% |
| A260116P00100000 | 2024-09-18 2:40PM EDT | 100.00 | 3.20 | 2.60 | 2.90 | 0.00 | - | 1 | 34 | 30.25% |
| A260116P00105000 | 2024-09-20 9:36AM EDT | 105.00 | 3.90 | 3.20 | 3.60 | 0.00 | - | 1 | 33 | 29.38% |
| A260116P00110000 | 2024-09-26 1:06PM EDT | 110.00 | 4.00 | 4.00 | 4.30 | 0.00 | - | 11 | 46 | 28.21% |
| A260116P00115000 | 2024-08-29 10:48AM EDT | 115.00 | 5.60 | 4.60 | 6.40 | 0.00 | - | 3 | 136 | 29.95% |
| A260116P00120000 | 2024-09-26 9:57AM EDT | 120.00 | 6.38 | 5.90 | 6.30 | 0.00 | - | 2 | 33 | 26.45% |
| A260116P00125000 | 2024-09-27 9:52AM EDT | 125.00 | 7.00 | 7.10 | 7.50 | 0.00 | - | 10 | 201 | 25.50% |
| A260116P00130000 | 2024-09-12 3:53PM EDT | 130.00 | 11.60 | 8.00 | 8.90 | 0.00 | - | 2 | 42 | 24.61% |
| A260116P00135000 | 2024-08-01 10:35AM EDT | 135.00 | 12.40 | 11.00 | 11.40 | 0.00 | - | 1 | 5 | 25.21% |
| A260116P00140000 | 2024-09-26 3:07PM EDT | 140.00 | 12.15 | 11.80 | 12.40 | 0.00 | - | 20 | 13 | 22.97% |
| A260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.20 | 21.40 | 22.10 | 0.00 | - | 1 | 4 | 33.91% |
| A260116P00150000 | 2024-05-16 12:12PM EDT | 150.00 | 15.40 | 22.60 | 27.50 | 0.00 | - | - | 1 | 37.64% |
| A260116P00160000 | 2024-09-06 12:01PM EDT | 160.00 | 27.60 | 21.90 | 23.70 | 0.00 | - | 2 | 2 | 21.85% |
| A260116P00180000 | 2024-08-16 9:49AM EDT | 180.00 | 42.09 | 40.80 | 43.50 | 0.00 | - | 2 | 0 | 29.71% |
| A260116P00230000 | 2024-08-16 9:49AM EDT | 230.00 | 91.03 | 90.50 | 94.90 | 0.00 | - | 2 | 0 | 46.50% |
© 2024 Yahoo. All rights reserved.