A - Agilent Technologies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119C00060000 | 2022-06-30 2:43PM EDT | 60.00 | 63.15 | 75.00 | 80.00 | 0.00 | - | 1 | 1 | 180.03% |
| A240119C00065000 | 2022-11-23 11:30AM EDT | 65.00 | 93.00 | 86.20 | 90.00 | 0.00 | - | - | 1 | 250.32% |
| A240119C00080000 | 2023-06-08 2:32PM EDT | 80.00 | 38.40 | 38.30 | 40.10 | 0.00 | - | 1 | 12 | 54.52% |
| A240119C00085000 | 2022-10-07 12:30PM EDT | 85.00 | 52.85 | 56.60 | 60.60 | 0.00 | - | 2 | 3 | 139.50% |
| A240119C00090000 | 2023-05-24 9:57AM EDT | 90.00 | 30.10 | 29.40 | 32.10 | 0.00 | - | - | 2 | 50.43% |
| A240119C00095000 | 2023-05-25 9:30AM EDT | 95.00 | 31.90 | 25.40 | 26.60 | 0.00 | - | 5 | 7 | 42.23% |
| A240119C00100000 | 2023-05-24 1:49PM EDT | 100.00 | 26.40 | 21.60 | 22.40 | 0.00 | - | 3 | 11 | 38.84% |
| A240119C00105000 | 2023-06-08 3:25PM EDT | 105.00 | 17.70 | 17.90 | 20.20 | 0.00 | - | 1 | 4 | 41.26% |
| A240119C00110000 | 2023-06-02 2:07PM EDT | 110.00 | 16.90 | 14.30 | 15.00 | 0.00 | - | 2 | 35 | 33.80% |
| A240119C00115000 | 2023-06-09 11:39AM EDT | 115.00 | 11.76 | 11.20 | 11.70 | +0.59 | +5.28% | 7 | 31 | 31.43% |
| A240119C00120000 | 2023-06-08 1:48PM EDT | 120.00 | 8.70 | 8.60 | 8.90 | 0.00 | - | 8 | 42 | 29.59% |
| A240119C00125000 | 2023-06-08 12:36PM EDT | 125.00 | 6.80 | 6.30 | 6.70 | 0.00 | - | 27 | 36 | 28.46% |
| A240119C00130000 | 2023-06-06 3:27PM EDT | 130.00 | 5.60 | 4.50 | 4.90 | 0.00 | - | 20 | 33 | 27.45% |
| A240119C00135000 | 2023-06-07 10:47AM EDT | 135.00 | 3.95 | 3.10 | 3.60 | 0.00 | - | 4 | 76 | 26.97% |
| A240119C00140000 | 2023-06-05 12:27PM EDT | 140.00 | 3.17 | 2.15 | 2.85 | 0.00 | - | 1 | 128 | 27.52% |
| A240119C00145000 | 2023-06-09 10:13AM EDT | 145.00 | 1.65 | 1.45 | 1.80 | -0.50 | -23.26% | 1 | 69 | 26.03% |
| A240119C00150000 | 2023-05-31 10:06AM EDT | 150.00 | 1.65 | 0.95 | 1.30 | 0.00 | - | 1 | 279 | 26.00% |
| A240119C00155000 | 2023-06-01 12:22PM EDT | 155.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 60 | 25.78% |
| A240119C00160000 | 2023-06-07 2:52PM EDT | 160.00 | 0.65 | 0.35 | 0.70 | 0.00 | - | 1 | 195 | 26.29% |
| A240119C00165000 | 2023-06-01 10:34AM EDT | 165.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 5 | 160 | 28.57% |
| A240119C00170000 | 2023-05-11 9:54AM EDT | 170.00 | 1.39 | 0.05 | 0.75 | 0.00 | - | 1 | 84 | 30.36% |
| A240119C00175000 | 2023-05-10 3:50PM EDT | 175.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 4 | 143 | 32.08% |
| A240119C00180000 | 2023-05-23 11:05AM EDT | 180.00 | 0.79 | 0.05 | 0.75 | 0.00 | - | 20 | 101 | 33.72% |
| A240119C00185000 | 2023-04-06 3:50PM EDT | 185.00 | 1.98 | 0.50 | 1.20 | 0.00 | - | 1 | 63 | 38.93% |
| A240119C00190000 | 2023-05-19 11:08AM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 36.82% |
| A240119C00195000 | 2023-02-16 11:44AM EDT | 195.00 | 3.90 | 0.55 | 1.80 | 0.00 | - | 1 | 22 | 46.11% |
| A240119C00200000 | 2023-04-18 1:36PM EDT | 200.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 24 | 39.70% |
| A240119C00210000 | 2023-03-03 2:57PM EDT | 210.00 | 1.17 | 0.35 | 0.85 | 0.00 | - | 1 | 26 | 43.37% |
| A240119C00220000 | 2023-02-06 11:09AM EDT | 220.00 | 1.65 | 0.00 | 2.80 | 0.00 | - | 2 | 21 | 50.64% |
| A240119C00230000 | 2023-04-03 10:15AM EDT | 230.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 74 | 47.27% |
| A240119C00240000 | 2022-08-18 10:32AM EDT | 240.00 | 1.50 | 0.80 | 2.15 | 0.00 | - | 1 | 6 | 56.15% |
| A240119C00250000 | 2023-04-24 11:50AM EDT | 250.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 44 | 55.01% |
| A240119C00260000 | 2023-04-24 11:51AM EDT | 260.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 5 | 37 | 52.39% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240119P00060000 | 2023-06-07 12:02PM EDT | 60.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 119 | 45.90% |
| A240119P00065000 | 2023-05-24 10:19AM EDT | 65.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 1 | 4 | 43.51% |
| A240119P00070000 | 2023-06-06 12:11PM EDT | 70.00 | 0.70 | 0.30 | 0.70 | 0.00 | - | 22 | 26 | 40.65% |
| A240119P00075000 | 2023-05-24 10:39AM EDT | 75.00 | 1.10 | 0.50 | 0.90 | 0.00 | - | 4 | 10 | 38.04% |
| A240119P00080000 | 2023-06-06 3:27PM EDT | 80.00 | 1.05 | 0.95 | 1.25 | 0.00 | - | 1 | 17 | 36.29% |
| A240119P00085000 | 2023-06-02 9:30AM EDT | 85.00 | 1.80 | 1.35 | 1.60 | 0.00 | - | 1 | 59 | 33.91% |
| A240119P00090000 | 2023-05-26 3:42PM EDT | 90.00 | 2.20 | 1.90 | 2.10 | 0.00 | - | 3 | 16 | 31.89% |
| A240119P00095000 | 2023-05-23 3:32PM EDT | 95.00 | 2.43 | 2.60 | 2.80 | 0.00 | - | 91 | 174 | 30.16% |
| A240119P00100000 | 2023-05-26 10:55AM EDT | 100.00 | 3.90 | 3.40 | 3.70 | 0.00 | - | 1 | 58 | 28.47% |
| A240119P00105000 | 2023-06-08 1:43PM EDT | 105.00 | 4.85 | 4.50 | 4.80 | 0.00 | - | 1 | 10 | 26.65% |
| A240119P00110000 | 2023-06-07 2:50PM EDT | 110.00 | 5.96 | 5.90 | 6.20 | 0.00 | - | 6 | 77 | 24.86% |
| A240119P00115000 | 2023-06-08 2:58PM EDT | 115.00 | 8.50 | 7.70 | 8.00 | +0.23 | +2.78% | 7 | 42 | 23.18% |
| A240119P00120000 | 2023-06-06 9:34AM EDT | 120.00 | 9.20 | 10.00 | 10.20 | 0.00 | - | 1 | 143 | 21.39% |
| A240119P00125000 | 2023-05-24 11:09AM EDT | 125.00 | 12.02 | 12.70 | 13.30 | 0.00 | - | 1 | 179 | 20.75% |
| A240119P00130000 | 2023-06-05 3:07PM EDT | 130.00 | 14.80 | 16.00 | 17.10 | 0.00 | - | 5 | 384 | 20.92% |
| A240119P00135000 | 2023-05-23 1:47PM EDT | 135.00 | 13.61 | 19.90 | 21.00 | 0.00 | - | 1 | 27 | 20.19% |
| A240119P00140000 | 2023-06-08 3:53PM EDT | 140.00 | 25.38 | 24.30 | 25.30 | 0.00 | - | 1 | 137 | 19.72% |
| A240119P00145000 | 2023-05-02 10:13AM EDT | 145.00 | 15.70 | 27.60 | 28.60 | 0.00 | - | 3 | 23 | 0.00% |
| A240119P00150000 | 2023-06-07 3:00PM EDT | 150.00 | 32.88 | 33.40 | 36.20 | 0.00 | - | 102 | 33 | 29.20% |
| A240119P00155000 | 2023-06-05 2:34PM EDT | 155.00 | 37.30 | 37.10 | 41.40 | 0.00 | - | 16 | 3 | 32.53% |
| A240119P00160000 | 2023-05-24 1:00PM EDT | 160.00 | 42.14 | 42.10 | 46.60 | 0.00 | - | 1 | 1 | 35.76% |
| A240119P00165000 | 2023-03-15 10:14AM EDT | 165.00 | 33.66 | 25.30 | 27.70 | 0.00 | - | 2 | 19 | 0.00% |
| A240119P00260000 | 2022-08-03 11:04AM EDT | 260.00 | 125.77 | 128.10 | 132.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.