Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
As of 09:59AM EST. Market open.
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 | 72.03% |
| A240119C00085000 | 2021-11-18 12:34PM EST | 85.00 | 80.50 | 69.10 | 73.40 | 0.00 | - | 5 | 2 | 59.12% |
| A240119C00105000 | 2021-12-16 3:15PM EST | 105.00 | 54.40 | 50.50 | 53.90 | 0.00 | - | - | 1 | 47.54% |
| A240119C00110000 | 2021-10-25 10:46AM EST | 110.00 | 56.70 | 50.00 | 54.00 | 0.00 | - | - | 5 | 51.97% |
| A240119C00120000 | 2021-12-17 2:31PM EST | 120.00 | 44.56 | 39.80 | 43.20 | 0.00 | - | 3 | 7 | 42.88% |
| A240119C00135000 | 2021-11-10 9:45AM EST | 135.00 | 41.00 | 36.60 | 40.00 | 0.00 | - | - | 10 | 47.67% |
| A240119C00140000 | 2021-11-22 11:36AM EST | 140.00 | 42.00 | 33.30 | 35.80 | 0.00 | - | 2 | 2 | 44.65% |
| A240119C00150000 | 2021-11-19 1:56PM EST | 150.00 | 35.50 | 24.80 | 28.40 | 0.00 | - | 1 | 7 | 39.84% |
| A240119C00155000 | 2021-11-08 10:13AM EST | 155.00 | 27.23 | 24.90 | 27.50 | 0.00 | - | 1 | 10 | 40.85% |
| A240119C00160000 | 2021-12-27 3:55PM EST | 160.00 | 25.70 | 19.00 | 21.80 | 0.00 | - | 8 | 14 | 35.71% |
| A240119C00165000 | 2021-11-12 10:39AM EST | 165.00 | 24.10 | 20.30 | 24.30 | 0.00 | - | 1 | 3 | 40.71% |
| A240119C00170000 | 2021-12-27 3:57PM EST | 170.00 | 22.30 | 14.70 | 17.40 | 0.00 | - | 2 | 7 | 33.82% |
| A240119C00175000 | 2021-11-10 9:30AM EST | 175.00 | 20.00 | 16.80 | 20.50 | 0.00 | - | 1 | 2 | 39.37% |
| A240119C00180000 | 2021-11-10 6:48AM EST | 180.00 | 15.25 | 15.10 | 19.50 | 0.00 | - | 8 | 28 | 39.67% |
| A240119C00190000 | 2021-12-27 3:57PM EST | 190.00 | 15.30 | 7.60 | 12.40 | 0.00 | - | 16 | 11 | 33.31% |
| A240119C00210000 | 2021-12-01 2:54PM EST | 210.00 | 8.50 | 7.20 | 10.90 | 0.00 | - | 1 | 0 | 36.01% |
| A240119C00250000 | 2021-12-03 10:27AM EST | 250.00 | 4.20 | 3.50 | 6.30 | 0.00 | - | 5 | 12 | 36.07% |
| A240119C00260000 | 2021-12-02 3:13PM EST | 260.00 | 1.35 | 1.55 | 4.60 | 0.00 | - | 1 | 8 | 34.27% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00080000 | 2021-12-20 9:30AM EST | 80.00 | 3.50 | 1.15 | 5.50 | 0.00 | - | 3 | 13 | 42.02% |
| A240119P00095000 | 2021-12-06 10:12AM EST | 95.00 | 8.00 | 2.55 | 7.50 | 0.00 | - | 1 | 3 | 36.78% |
| A240119P00120000 | 2021-11-10 6:48AM EST | 120.00 | 10.08 | 8.30 | 12.60 | 0.00 | - | - | 10 | 29.78% |
| A240119P00135000 | 2021-12-06 10:12AM EST | 135.00 | 19.50 | 12.10 | 16.90 | 0.00 | - | 1 | 1 | 25.91% |
| A240119P00150000 | 2021-10-27 1:32PM EST | 150.00 | 21.06 | 20.40 | 24.80 | 0.00 | - | 3 | 6 | 24.96% |
| A240119P00155000 | 2021-10-27 1:32PM EST | 155.00 | 23.17 | 23.40 | 27.50 | 0.00 | - | 3 | 6 | 24.27% |
| A240119P00160000 | 2021-10-25 1:35PM EST | 160.00 | 25.00 | 26.20 | 30.20 | 0.00 | - | 2 | 2 | 23.36% |
