Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220819C00070000 | 2022-06-06 9:30AM EDT | 70.00 | 60.91 | 47.60 | 50.20 | 0.00 | - | - | 1 | 99.02% |
| A220819C00080000 | 2022-01-26 11:09AM EDT | 80.00 | 57.69 | 52.80 | 56.30 | 0.00 | - | 5 | 5 | 224.66% |
| A220819C00100000 | 2022-06-23 11:12AM EDT | 100.00 | 17.80 | 20.30 | 20.90 | 0.00 | - | 17 | 17 | 49.44% |
| A220819C00110000 | 2022-06-30 9:45AM EDT | 110.00 | 10.90 | 12.00 | 12.50 | 0.00 | - | 4 | 4 | 41.94% |
| A220819C00115000 | 2022-06-24 12:33PM EDT | 115.00 | 9.67 | 8.50 | 9.00 | 0.00 | - | 2 | 36 | 39.49% |
| A220819C00120000 | 2022-06-30 3:46PM EDT | 120.00 | 5.75 | 5.50 | 6.00 | 0.00 | - | 16 | 69 | 36.94% |
| A220819C00125000 | 2022-07-01 2:32PM EDT | 125.00 | 3.46 | 3.40 | 3.80 | -0.44 | -11.28% | 1 | 162 | 35.55% |
| A220819C00130000 | 2022-07-01 3:31PM EDT | 130.00 | 1.98 | 1.75 | 2.25 | -0.07 | -3.41% | 19 | 71 | 34.49% |
| A220819C00135000 | 2022-07-01 3:31PM EDT | 135.00 | 1.02 | 0.90 | 1.20 | -0.35 | -25.55% | 9 | 63 | 33.26% |
| A220819C00140000 | 2022-06-30 1:06PM EDT | 140.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 5 | 161 | 33.13% |
| A220819C00145000 | 2022-07-01 2:29PM EDT | 145.00 | 0.30 | 0.15 | 0.45 | -0.04 | -11.76% | 1 | 104 | 35.13% |
| A220819C00150000 | 2022-06-30 2:33PM EDT | 150.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 65 | 38.72% |
| A220819C00155000 | 2022-06-03 10:01AM EDT | 155.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 49.10% |
| A220819C00160000 | 2022-05-27 10:45AM EDT | 160.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 18 | 24 | 39.75% |
| A220819C00165000 | 2022-05-27 3:35PM EDT | 165.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 54 | 144 | 46.73% |
| A220819C00170000 | 2022-05-27 10:22AM EDT | 170.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 17 | 87 | 66.60% |
| A220819C00175000 | 2022-05-26 2:20PM EDT | 175.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 15 | 46 | 70.56% |
| A220819C00180000 | 2022-03-01 3:50PM EDT | 180.00 | 0.50 | 0.00 | 2.05 | 0.00 | - | 1 | 9 | 73.54% |
| A220819C00185000 | 2022-01-14 12:15PM EDT | 185.00 | 1.70 | 0.45 | 1.70 | 0.00 | - | 10 | 75 | 77.93% |
| A220819C00190000 | 2022-02-22 3:24PM EDT | 190.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 6 | 64.40% |
| A220819C00200000 | 2022-06-21 9:30AM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 81.88% |
| A220819C00210000 | 2021-12-27 4:51PM EDT | 210.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | 1 | 12 | 97.41% |
| A220819C00220000 | 2021-11-26 10:33AM EDT | 220.00 | 1.22 | 0.75 | 1.30 | 0.00 | - | 2 | 1 | 98.83% |
| A220819C00240000 | 2021-11-10 7:47AM EDT | 240.00 | 1.05 | 0.35 | 1.90 | 0.00 | - | - | 3 | 111.18% |
| A220819C00250000 | 2021-11-26 10:33AM EDT | 250.00 | 0.76 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 94.73% |
| A220819C00260000 | 2022-05-19 1:13PM EDT | 260.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 2 | 6 | 116.41% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A220819P00060000 | 2022-07-01 3:52PM EDT | 60.00 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 1 | 15 | 85.74% |
| A220819P00065000 | 2022-04-19 9:30AM EDT | 65.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| A220819P00070000 | 2022-06-02 1:59PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 81.25% |
| A220819P00075000 | 2022-06-01 11:30AM EDT | 75.00 | 0.49 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 75.39% |
| A220819P00080000 | 2022-05-02 3:25PM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| A220819P00085000 | 2022-06-16 1:45PM EDT | 85.00 | 1.15 | 0.25 | 0.65 | 0.00 | - | 3 | 1 | 57.23% |
| A220819P00090000 | 2022-06-24 3:52PM EDT | 90.00 | 0.56 | 0.40 | 0.80 | 0.00 | - | 2 | 3 | 52.34% |
| A220819P00095000 | 2022-06-28 12:16PM EDT | 95.00 | 1.05 | 0.65 | 1.05 | 0.00 | - | 4 | 17 | 51.12% |
| A220819P00100000 | 2022-06-30 1:02PM EDT | 100.00 | 1.39 | 1.05 | 1.45 | 0.00 | - | 1 | 828 | 46.92% |
| A220819P00105000 | 2022-07-01 10:04AM EDT | 105.00 | 2.02 | 1.65 | 2.05 | -0.28 | -12.17% | 3 | 504 | 43.07% |
| A220819P00110000 | 2022-06-30 1:40PM EDT | 110.00 | 3.00 | 2.65 | 3.10 | 0.00 | - | 20 | 799 | 40.63% |
| A220819P00115000 | 2022-07-01 10:04AM EDT | 115.00 | 4.52 | 4.00 | 4.50 | -0.08 | -1.74% | 3 | 201 | 37.73% |
| A220819P00120000 | 2022-06-30 10:01AM EDT | 120.00 | 7.80 | 6.00 | 6.60 | 0.00 | - | 2 | 94 | 35.84% |
| A220819P00125000 | 2022-06-24 12:34PM EDT | 125.00 | 8.80 | 8.80 | 9.40 | 0.00 | - | 1 | 69 | 34.40% |
| A220819P00130000 | 2022-06-23 11:12AM EDT | 130.00 | 15.75 | 11.90 | 12.80 | 0.00 | - | 12 | 185 | 32.79% |
| A220819P00135000 | 2022-05-27 10:31AM EDT | 135.00 | 10.60 | 14.70 | 15.80 | 0.00 | - | 2 | 65 | 13.67% |
| A220819P00140000 | 2022-06-10 3:57PM EDT | 140.00 | 20.60 | 20.40 | 21.50 | 0.00 | - | 3 | 49 | 33.91% |
| A220819P00145000 | 2022-06-07 2:25PM EDT | 145.00 | 18.00 | 24.10 | 26.80 | 0.00 | - | 2 | 24 | 42.87% |
| A220819P00150000 | 2022-06-23 11:12AM EDT | 150.00 | 34.60 | 28.80 | 31.70 | 0.00 | - | 12 | 23 | 46.70% |
| A220819P00155000 | 2022-05-16 2:44PM EDT | 155.00 | 35.15 | 36.30 | 39.30 | 0.00 | - | 1 | 17 | 63.87% |
| A220819P00160000 | 2022-06-21 9:36AM EDT | 160.00 | 45.71 | 38.60 | 41.80 | 0.00 | - | 1 | 23 | 57.30% |
| A220819P00165000 | 2022-06-21 9:36AM EDT | 165.00 | 50.72 | 43.80 | 46.90 | 0.00 | - | 1 | 19 | 62.99% |
| A220819P00170000 | 2021-11-05 11:09AM EDT | 170.00 | 24.30 | 27.30 | 29.00 | 0.00 | - | 1 | 16 | 0.00% |
| A220819P00175000 | 2022-02-23 4:34PM EDT | 175.00 | 48.40 | 38.40 | 41.80 | 0.00 | - | 1 | 0 | 0.00% |
| A220819P00190000 | 2021-11-18 3:44PM EDT | 190.00 | 33.70 | 40.30 | 42.30 | 0.00 | - | - | 1 | 0.00% |
| A220819P00200000 | 2021-12-23 1:34PM EDT | 200.00 | 43.96 | 60.70 | 64.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
