Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-Market:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119C00080000 | 2021-11-11 1:12PM EST | 80.00 | 82.70 | 78.00 | 81.90 | 0.00 | - | 2 | 4 | 66.17% |
| A240119C00085000 | 2021-11-18 12:34PM EST | 85.00 | 80.50 | 69.10 | 73.40 | 0.00 | - | 5 | 2 | 55.00% |
| A240119C00105000 | 2021-12-16 3:15PM EST | 105.00 | 54.40 | 50.50 | 53.90 | 0.00 | - | - | 1 | 41.11% |
| A240119C00110000 | 2022-07-13 10:03AM EST | 110.00 | 25.40 | 35.40 | 38.50 | 0.00 | - | - | 34 | 0.00% |
| A240119C00115000 | 2022-08-01 12:18PM EST | 115.00 | 34.06 | 32.20 | 33.30 | 0.00 | - | - | 11 | 0.00% |
| A240119C00120000 | 2022-08-01 12:18PM EST | 120.00 | 30.86 | 27.10 | 31.00 | 0.00 | - | 3 | 24 | 0.00% |
| A240119C00125000 | 2022-08-09 11:02AM EST | 125.00 | 25.10 | 25.90 | 28.50 | 0.00 | - | 8 | 13 | 0.00% |
| A240119C00130000 | 2022-08-09 11:23AM EST | 130.00 | 22.80 | 23.10 | 24.40 | 0.00 | - | 1 | 4 | 0.00% |
| A240119C00135000 | 2022-08-10 10:20AM EST | 135.00 | 20.90 | 20.50 | 22.90 | +1.00 | +5.03% | 8 | 27 | 18.63% |
| A240119C00140000 | 2022-08-09 11:02AM EST | 140.00 | 17.70 | 18.50 | 19.50 | 0.00 | - | 31 | 120 | 18.92% |
| A240119C00145000 | 2022-08-09 11:02AM EST | 145.00 | 15.70 | 15.90 | 18.50 | 0.00 | - | 23 | 23 | 22.88% |
| A240119C00150000 | 2022-08-09 11:02AM EST | 150.00 | 13.90 | 13.70 | 15.60 | 0.00 | - | 8 | 15 | 22.52% |
| A240119C00155000 | 2021-11-08 10:13AM EST | 155.00 | 27.23 | 24.90 | 27.50 | 0.00 | - | 1 | 10 | 46.70% |
| A240119C00160000 | 2022-07-21 11:53AM EST | 160.00 | 9.58 | 10.50 | 12.80 | 0.00 | - | 8 | 13 | 25.36% |
| A240119C00165000 | 2021-11-12 10:39AM EST | 165.00 | 24.10 | 20.30 | 24.30 | 0.00 | - | 1 | 3 | 47.71% |
| A240119C00170000 | 2021-12-27 3:57PM EST | 170.00 | 22.30 | 14.70 | 17.40 | 0.00 | - | 2 | 7 | 39.04% |
| A240119C00175000 | 2021-11-10 9:30AM EST | 175.00 | 20.00 | 16.80 | 20.50 | 0.00 | - | 1 | 2 | 46.88% |
| A240119C00180000 | 2021-11-10 6:48AM EST | 180.00 | 15.25 | 15.10 | 19.50 | 0.00 | - | 8 | 28 | 47.70% |
| A240119C00190000 | 2022-07-22 2:32PM EST | 190.00 | 3.70 | 4.40 | 6.00 | 0.00 | - | 16 | 13 | 28.07% |
| A240119C00200000 | 2022-08-10 2:45PM EST | 200.00 | 3.63 | 3.20 | 5.80 | +3.63 | - | - | 1 | 31.21% |
| A240119C00210000 | 2022-08-03 8:31AM EST | 210.00 | 2.90 | 2.45 | 4.40 | 0.00 | - | 1 | 1 | 31.19% |
| A240119C00220000 | 2022-07-06 9:05AM EST | 220.00 | 1.30 | 1.80 | 4.60 | 0.00 | - | - | 3 | 34.52% |
| A240119C00230000 | 2022-07-21 8:34AM EST | 230.00 | 1.20 | 1.25 | 3.00 | 0.00 | - | - | 61 | 32.74% |
| A240119C00240000 | 2022-08-04 8:31AM EST | 240.00 | 1.50 | 0.95 | 2.55 | 0.00 | - | - | 5 | 33.60% |
| A240119C00250000 | 2022-08-01 8:31AM EST | 250.00 | 1.00 | 0.70 | 3.60 | 0.00 | - | 5 | 42 | 39.10% |
| A240119C00260000 | 2022-08-03 1:24PM EST | 260.00 | 0.85 | 0.55 | 5.00 | 0.00 | - | 2 | 33 | 45.18% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00065000 | 2022-08-10 8:31AM EST | 65.00 | 2.05 | 1.25 | 4.00 | +2.05 | - | - | 2 | 66.54% |
| A240119P00080000 | 2021-12-20 9:30AM EST | 80.00 | 3.50 | 1.15 | 5.50 | 0.00 | - | 3 | 13 | 56.34% |
| A240119P00095000 | 2022-07-29 9:02AM EST | 95.00 | 5.02 | 5.20 | 6.20 | 0.00 | - | 1 | 80 | 53.10% |
| A240119P00120000 | 2022-08-02 1:38PM EST | 120.00 | 12.50 | 11.60 | 14.10 | 0.00 | - | 2 | 63 | 50.75% |
| A240119P00135000 | 2021-12-06 10:12AM EST | 135.00 | 19.50 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 45.78% |
| A240119P00150000 | 2021-10-27 1:32PM EST | 150.00 | 21.06 | 20.40 | 24.80 | 0.00 | - | 3 | 6 | 46.05% |
| A240119P00155000 | 2021-10-27 1:32PM EST | 155.00 | 23.17 | 23.40 | 27.50 | 0.00 | - | 3 | 6 | 45.73% |
| A240119P00160000 | 2021-10-25 1:35PM EST | 160.00 | 25.00 | 26.20 | 30.20 | 0.00 | - | 2 | 2 | 45.18% |
| A240119P00260000 | 2022-08-03 10:04AM EST | 260.00 | 125.77 | 125.50 | 130.00 | 0.00 | - | - | 0 | 79.53% |
© 2023 Yahoo. All rights reserved.
