A - Agilent Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240119C000600002022-06-30 2:43PM EDT60.0063.1575.0080.000.00-11180.03%
A240119C000650002022-11-23 11:30AM EDT65.0093.0086.2090.000.00--1250.32%
A240119C000800002023-06-08 2:32PM EDT80.0038.4038.3040.100.00-11254.52%
A240119C000850002022-10-07 12:30PM EDT85.0052.8556.6060.600.00-23139.50%
A240119C000900002023-05-24 9:57AM EDT90.0030.1029.4032.100.00--250.43%
A240119C000950002023-05-25 9:30AM EDT95.0031.9025.4026.600.00-5742.23%
A240119C001000002023-05-24 1:49PM EDT100.0026.4021.6022.400.00-31138.84%
A240119C001050002023-06-08 3:25PM EDT105.0017.7017.9020.200.00-1441.26%
A240119C001100002023-06-02 2:07PM EDT110.0016.9014.3015.000.00-23533.80%
A240119C001150002023-06-09 11:39AM EDT115.0011.7611.2011.70+0.59+5.28%73131.43%
A240119C001200002023-06-08 1:48PM EDT120.008.708.608.900.00-84229.59%
A240119C001250002023-06-08 12:36PM EDT125.006.806.306.700.00-273628.46%
A240119C001300002023-06-06 3:27PM EDT130.005.604.504.900.00-203327.45%
A240119C001350002023-06-07 10:47AM EDT135.003.953.103.600.00-47626.97%
A240119C001400002023-06-05 12:27PM EDT140.003.172.152.850.00-112827.52%
A240119C001450002023-06-09 10:13AM EDT145.001.651.451.80-0.50-23.26%16926.03%
A240119C001500002023-05-31 10:06AM EDT150.001.650.951.300.00-127926.00%
A240119C001550002023-06-01 12:22PM EDT155.001.050.700.900.00-16025.78%
A240119C001600002023-06-07 2:52PM EDT160.000.650.350.700.00-119526.29%
A240119C001650002023-06-01 10:34AM EDT165.000.600.100.750.00-516028.57%
A240119C001700002023-05-11 9:54AM EDT170.001.390.050.750.00-18430.36%
A240119C001750002023-05-10 3:50PM EDT175.001.100.000.750.00-414332.08%
A240119C001800002023-05-23 11:05AM EDT180.000.790.050.750.00-2010133.72%
A240119C001850002023-04-06 3:50PM EDT185.001.980.501.200.00-16338.93%
A240119C001900002023-05-19 11:08AM EDT190.000.450.000.750.00-23636.82%
A240119C001950002023-02-16 11:44AM EDT195.003.900.551.800.00-12246.11%
A240119C002000002023-04-18 1:36PM EDT200.000.750.000.750.00-12439.70%
A240119C002100002023-03-03 2:57PM EDT210.001.170.350.850.00-12643.37%
A240119C002200002023-02-06 11:09AM EDT220.001.650.002.800.00-22150.64%
A240119C002300002023-04-03 10:15AM EDT230.000.250.000.750.00-17447.27%
A240119C002400002022-08-18 10:32AM EDT240.001.500.802.150.00-1656.15%
A240119C002500002023-04-24 11:50AM EDT250.000.150.002.150.00-24455.01%
A240119C002600002023-04-24 11:51AM EDT260.000.150.000.650.00-53752.39%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A240119P000600002023-06-07 12:02PM EDT60.000.250.000.400.00-211945.90%
A240119P000650002023-05-24 10:19AM EDT65.000.700.100.550.00-1443.51%
A240119P000700002023-06-06 12:11PM EDT70.000.700.300.700.00-222640.65%
A240119P000750002023-05-24 10:39AM EDT75.001.100.500.900.00-41038.04%
A240119P000800002023-06-06 3:27PM EDT80.001.050.951.250.00-11736.29%
A240119P000850002023-06-02 9:30AM EDT85.001.801.351.600.00-15933.91%
A240119P000900002023-05-26 3:42PM EDT90.002.201.902.100.00-31631.89%
A240119P000950002023-05-23 3:32PM EDT95.002.432.602.800.00-9117430.16%
A240119P001000002023-05-26 10:55AM EDT100.003.903.403.700.00-15828.47%
A240119P001050002023-06-08 1:43PM EDT105.004.854.504.800.00-11026.65%
A240119P001100002023-06-07 2:50PM EDT110.005.965.906.200.00-67724.86%
A240119P001150002023-06-08 2:58PM EDT115.008.507.708.00+0.23+2.78%74223.18%
A240119P001200002023-06-06 9:34AM EDT120.009.2010.0010.200.00-114321.39%
A240119P001250002023-05-24 11:09AM EDT125.0012.0212.7013.300.00-117920.75%
A240119P001300002023-06-05 3:07PM EDT130.0014.8016.0017.100.00-538420.92%
A240119P001350002023-05-23 1:47PM EDT135.0013.6119.9021.000.00-12720.19%
A240119P001400002023-06-08 3:53PM EDT140.0025.3824.3025.300.00-113719.72%
A240119P001450002023-05-02 10:13AM EDT145.0015.7027.6028.600.00-3230.00%
A240119P001500002023-06-07 3:00PM EDT150.0032.8833.4036.200.00-1023329.20%
A240119P001550002023-06-05 2:34PM EDT155.0037.3037.1041.400.00-16332.53%
A240119P001600002023-05-24 1:00PM EDT160.0042.1442.1046.600.00-1135.76%
A240119P001650002023-03-15 10:14AM EDT165.0033.6625.3027.700.00-2190.00%
A240119P002600002022-08-03 11:04AM EDT260.00125.77128.10132.900.00-200.00%