Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816C00095000 | 2024-01-03 3:59PM EDT | 95.00 | 41.25 | 39.70 | 44.00 | 0.00 | - | - | 1 | 37.89% |
| A240816C00110000 | 2024-05-01 2:41PM EDT | 110.00 | 31.57 | 29.50 | 33.00 | +5.88 | +22.89% | 1 | 1 | 53.43% |
| A240816C00115000 | 2024-04-25 2:16PM EDT | 115.00 | 24.95 | 25.20 | 29.00 | 0.00 | - | 1 | 5 | 51.54% |
| A240816C00120000 | 2024-04-18 3:57PM EDT | 120.00 | 18.30 | 20.30 | 23.20 | 0.00 | - | 1 | 2 | 41.20% |
| A240816C00125000 | 2024-03-25 3:35PM EDT | 125.00 | 24.90 | 16.30 | 17.80 | 0.00 | - | 1 | 2 | 32.97% |
| A240816C00130000 | 2024-04-17 1:13PM EDT | 130.00 | 12.10 | 12.10 | 14.60 | 0.00 | - | 6 | 6 | 33.11% |
| A240816C00135000 | 2024-05-01 12:51PM EDT | 135.00 | 10.60 | 10.20 | 12.00 | -0.50 | -4.50% | 2 | 18 | 33.88% |
| A240816C00140000 | 2024-04-30 12:57PM EDT | 140.00 | 8.60 | 8.10 | 8.50 | +0.80 | +10.26% | 1 | 85 | 30.26% |
| A240816C00145000 | 2024-04-30 2:59PM EDT | 145.00 | 5.51 | 5.80 | 6.20 | 0.00 | - | 1 | 87 | 29.29% |
| A240816C00150000 | 2024-04-22 2:24PM EDT | 150.00 | 3.30 | 4.00 | 4.30 | 0.00 | - | 2 | 83 | 28.21% |
| A240816C00155000 | 2024-05-01 3:48PM EDT | 155.00 | 2.83 | 2.35 | 3.10 | -0.36 | -11.29% | 1 | 38 | 28.30% |
| A240816C00160000 | 2024-04-30 1:10PM EDT | 160.00 | 1.70 | 0.90 | 2.40 | 0.00 | - | 2 | 102 | 29.32% |
| A240816C00165000 | 2024-04-15 12:18PM EDT | 165.00 | 2.15 | 0.30 | 3.40 | 0.00 | - | 17 | 70 | 37.61% |
| A240816C00170000 | 2024-04-23 9:41AM EDT | 170.00 | 0.63 | 0.10 | 0.85 | 0.00 | - | 10 | 45 | 26.99% |
| A240816C00175000 | 2024-04-17 11:00AM EDT | 175.00 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 26.98% |
| A240816C00180000 | 2023-12-26 11:17AM EDT | 180.00 | 1.85 | 0.60 | 0.75 | 0.00 | - | - | 91 | 31.47% |
| A240816C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 33.92% |
| A240816C00190000 | 2024-03-08 10:42AM EDT | 190.00 | 1.20 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 33.45% |
| A240816C00195000 | 2024-03-08 10:31AM EDT | 195.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 38.53% |
| A240816C00200000 | 2024-03-08 11:18AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 40.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816P00085000 | 2024-04-11 10:30AM EDT | 85.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 5 | 11 | 59.62% |
| A240816P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 45.17% |
| A240816P00100000 | 2024-02-28 1:05PM EDT | 100.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 12 | 106 | 40.09% |
| A240816P00105000 | 2024-04-30 12:40PM EDT | 105.00 | 0.61 | 0.20 | 2.65 | 0.00 | - | 3 | 21 | 50.33% |
| A240816P00110000 | 2024-04-30 12:40PM EDT | 110.00 | 0.87 | 0.05 | 0.85 | 0.00 | - | 3 | 18 | 31.42% |
| A240816P00115000 | 2024-04-23 10:21AM EDT | 115.00 | 1.35 | 1.10 | 1.80 | 0.00 | - | 5 | 20 | 33.42% |
| A240816P00120000 | 2024-04-30 3:25PM EDT | 120.00 | 2.05 | 1.65 | 1.90 | 0.00 | - | 1 | 18 | 28.59% |
| A240816P00125000 | 2024-04-23 11:52AM EDT | 125.00 | 2.90 | 2.30 | 4.50 | 0.00 | - | 11 | 16 | 34.59% |
| A240816P00130000 | 2024-04-22 9:59AM EDT | 130.00 | 6.10 | 2.00 | 4.10 | 0.00 | - | 4 | 42 | 26.36% |
| A240816P00135000 | 2024-05-01 1:55PM EDT | 135.00 | 5.80 | 5.30 | 5.80 | +0.50 | +9.43% | 2 | 42 | 25.29% |
| A240816P00140000 | 2024-04-30 1:44PM EDT | 140.00 | 8.30 | 7.50 | 8.00 | 0.00 | - | 2 | 25 | 24.26% |
| A240816P00145000 | 2024-05-01 12:26PM EDT | 145.00 | 10.90 | 10.20 | 10.90 | +0.70 | +6.86% | 2 | 28 | 23.80% |
| A240816P00150000 | 2024-04-18 11:03AM EDT | 150.00 | 17.10 | 12.20 | 14.30 | 0.00 | - | 6 | 31 | 23.32% |
| A240816P00155000 | 2024-04-05 1:32PM EDT | 155.00 | 13.70 | 15.90 | 18.30 | 0.00 | - | 2 | 2 | 23.54% |
| A240816P00165000 | 2024-03-07 1:39PM EDT | 165.00 | 18.20 | 20.30 | 23.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.