A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230818C00110000 | 2023-05-24 11:16AM EDT | 110.00 | 12.30 | 13.60 | 14.90 | 0.00 | - | 7 | 11 | 39.85% |
| A230818C00125000 | 2023-05-26 10:16AM EDT | 125.00 | 3.70 | 4.40 | 4.80 | +0.04 | +1.09% | 6 | 22 | 29.36% |
| A230818C00130000 | 2023-05-26 2:13PM EDT | 130.00 | 2.30 | 2.40 | 2.85 | -0.50 | -17.86% | 5 | 81 | 27.55% |
| A230818C00135000 | 2023-05-24 3:45PM EDT | 135.00 | 1.50 | 1.25 | 2.05 | 0.00 | - | 17 | 55 | 29.18% |
| A230818C00140000 | 2023-05-26 1:40PM EDT | 140.00 | 0.69 | 0.60 | 0.85 | +0.14 | +25.45% | 5 | 238 | 25.78% |
| A230818C00145000 | 2023-05-26 9:30AM EDT | 145.00 | 0.47 | 0.30 | 0.80 | +0.20 | +74.07% | 1 | 91 | 29.42% |
| A230818C00150000 | 2023-05-26 9:30AM EDT | 150.00 | 0.33 | 0.05 | 0.30 | +0.18 | +120.00% | 2 | 219 | 26.81% |
| A230818C00155000 | 2023-05-26 9:30AM EDT | 155.00 | 0.43 | 0.00 | 0.75 | -0.20 | -31.75% | 1 | 51 | 36.18% |
| A230818C00160000 | 2023-05-22 10:42AM EDT | 160.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 43 | 35.47% |
| A230818C00165000 | 2023-05-09 3:33PM EDT | 165.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 2 | 62 | 42.04% |
| A230818C00170000 | 2023-04-27 9:54AM EDT | 170.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 45.68% |
| A230818C00175000 | 2023-05-04 11:15AM EDT | 175.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 48.54% |
| A230818C00180000 | 2023-03-29 3:52PM EDT | 180.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 20 | 51.27% |
| A230818C00185000 | 2023-02-10 11:54AM EDT | 185.00 | 2.45 | 0.10 | 0.95 | 0.00 | - | 1 | 1 | 50.37% |
| A230818C00190000 | 2023-03-31 3:37PM EDT | 190.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 1 | 8 | 61.06% |
| A230818C00200000 | 2023-01-19 12:00PM EDT | 200.00 | 1.80 | 0.50 | 0.70 | 0.00 | - | 8 | 13 | 58.77% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230818P00070000 | 2023-05-22 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 105 | 54.00% |
| A230818P00085000 | 2023-05-24 11:07AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 14 | 15 | 49.71% |
| A230818P00090000 | 2023-05-24 11:53AM EDT | 90.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 4 | 40.87% |
| A230818P00095000 | 2023-05-25 1:19PM EDT | 95.00 | 0.87 | 0.55 | 0.85 | -0.02 | -2.25% | 1 | 14 | 37.84% |
| A230818P00100000 | 2023-05-26 10:11AM EDT | 100.00 | 1.22 | 1.00 | 1.75 | -0.13 | -9.63% | 2 | 25 | 39.40% |
| A230818P00105000 | 2023-05-26 10:18AM EDT | 105.00 | 1.83 | 1.50 | 2.05 | -0.02 | -1.08% | 4 | 55 | 34.22% |
| A230818P00110000 | 2023-05-26 12:07PM EDT | 110.00 | 2.50 | 2.40 | 2.65 | -0.30 | -10.71% | 5 | 80 | 30.12% |
| A230818P00115000 | 2023-05-24 1:15PM EDT | 115.00 | 3.71 | 3.60 | 4.00 | -0.40 | -9.73% | 1 | 207 | 28.37% |
| A230818P00120000 | 2023-05-26 10:13AM EDT | 120.00 | 6.20 | 5.30 | 5.80 | -0.20 | -3.13% | 1 | 2,313 | 26.29% |
| A230818P00125000 | 2023-05-25 2:15PM EDT | 125.00 | 8.50 | 7.80 | 8.30 | 0.00 | - | 54 | 100 | 24.53% |
| A230818P00130000 | 2023-05-24 11:09AM EDT | 130.00 | 12.27 | 11.00 | 11.70 | 0.00 | - | 18 | 100 | 23.83% |
| A230818P00135000 | 2023-05-17 2:22PM EDT | 135.00 | 10.50 | 14.50 | 16.40 | 0.00 | - | 2 | 67 | 27.83% |
| A230818P00140000 | 2023-05-24 3:42PM EDT | 140.00 | 20.30 | 18.10 | 21.80 | +0.80 | +4.10% | 10 | 46 | 35.38% |
| A230818P00145000 | 2023-05-24 2:54PM EDT | 145.00 | 25.60 | 23.00 | 26.90 | 0.00 | - | 80 | 2 | 40.77% |
| A230818P00150000 | 2023-03-20 1:06PM EDT | 150.00 | 18.50 | 13.40 | 13.90 | 0.00 | - | 1 | 9 | 0.00% |
| A230818P00155000 | 2023-04-10 12:59PM EDT | 155.00 | 19.90 | 24.70 | 29.40 | 0.00 | - | 45 | 165 | 0.00% |
| A230818P00160000 | 2023-03-28 3:36PM EDT | 160.00 | 28.13 | 24.50 | 29.00 | 0.00 | - | 1 | 0 | 0.00% |
| A230818P00165000 | 2022-12-27 4:48PM EDT | 165.00 | 21.10 | 13.60 | 17.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.