Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240719C00120000 | 2024-04-17 12:05PM EDT | 120.00 | 17.80 | 20.60 | 23.00 | 0.00 | - | - | 1 | 47.13% |
| A240719C00125000 | 2024-04-17 10:02AM EDT | 125.00 | 13.60 | 15.30 | 18.20 | 0.00 | - | 7 | 9 | 40.48% |
| A240719C00130000 | 2024-04-25 10:56AM EDT | 130.00 | 10.30 | 12.60 | 14.90 | 0.00 | - | - | 7 | 40.00% |
| A240719C00135000 | 2024-05-01 1:49PM EDT | 135.00 | 9.30 | 9.20 | 9.70 | -0.20 | -2.11% | 2 | 36 | 30.40% |
| A240719C00140000 | 2024-05-01 3:48PM EDT | 140.00 | 7.00 | 6.50 | 7.00 | +0.76 | +12.18% | 2 | 93 | 29.55% |
| A240719C00145000 | 2024-04-29 1:26PM EDT | 145.00 | 5.10 | 4.30 | 4.80 | 0.00 | - | 14 | 57 | 28.66% |
| A240719C00150000 | 2024-04-26 11:13AM EDT | 150.00 | 2.85 | 2.70 | 3.10 | 0.00 | - | 10 | 115 | 27.75% |
| A240719C00155000 | 2024-04-30 3:33PM EDT | 155.00 | 1.61 | 1.60 | 1.90 | 0.00 | - | 9 | 32 | 27.00% |
| A240719C00160000 | 2024-04-29 1:25PM EDT | 160.00 | 1.25 | 0.90 | 1.15 | 0.00 | - | 282 | 299 | 26.72% |
| A240719C00165000 | 2024-04-22 9:57AM EDT | 165.00 | 0.47 | 0.40 | 2.60 | 0.00 | - | 3 | 26 | 39.71% |
| A240719C00170000 | 2024-04-29 9:39AM EDT | 170.00 | 0.42 | 0.25 | 0.45 | 0.00 | - | 11 | 13 | 27.30% |
| A240719C00175000 | 2024-04-10 11:44AM EDT | 175.00 | 0.75 | 0.05 | 2.30 | 0.00 | - | - | 1 | 45.74% |
| A240719C00180000 | 2024-03-22 9:59AM EDT | 180.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 36.79% |
| A240719C00190000 | 2024-03-19 1:27PM EDT | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 42.41% |
| A240719C00195000 | 2024-03-06 3:42PM EDT | 195.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 45.04% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240719P00070000 | 2024-04-24 12:57PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 94.04% |
| A240719P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | 2 | 5 | 52.81% |
| A240719P00110000 | 2024-04-25 11:15AM EDT | 110.00 | 0.75 | 0.15 | 2.55 | 0.00 | - | 1 | 5 | 51.07% |
| A240719P00115000 | 2024-04-12 12:57PM EDT | 115.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 10 | 14 | 30.70% |
| A240719P00120000 | 2024-04-18 10:41AM EDT | 120.00 | 2.40 | 1.05 | 1.25 | 0.00 | - | 7 | 37 | 28.94% |
| A240719P00125000 | 2024-04-25 1:04PM EDT | 125.00 | 2.65 | 1.70 | 1.90 | 0.00 | - | 4 | 114 | 27.05% |
| A240719P00130000 | 2024-04-29 1:57PM EDT | 130.00 | 2.85 | 1.95 | 3.10 | 0.00 | - | 175 | 212 | 26.29% |
| A240719P00135000 | 2024-05-01 1:47PM EDT | 135.00 | 4.80 | 4.40 | 4.70 | +0.40 | +9.09% | 2 | 198 | 25.12% |
| A240719P00140000 | 2024-05-01 2:19PM EDT | 140.00 | 7.00 | 6.60 | 7.00 | -0.60 | -7.89% | 9 | 115 | 24.47% |
| A240719P00145000 | 2024-05-01 1:51PM EDT | 145.00 | 10.00 | 9.30 | 9.80 | 0.00 | - | 1 | 34 | 23.33% |
| A240719P00150000 | 2024-04-10 3:15PM EDT | 150.00 | 10.00 | 12.60 | 13.70 | 0.00 | - | 2 | 15 | 24.49% |
© 2024 Yahoo. All rights reserved.