Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241115C00125000 | 2024-04-26 1:28PM EDT | 125.00 | 21.24 | 20.70 | 22.40 | 0.00 | - | 1 | 2 | 37.68% |
| A241115C00130000 | 2024-04-17 11:09AM EDT | 130.00 | 15.90 | 17.60 | 19.70 | 0.00 | - | 2 | 3 | 38.01% |
| A241115C00135000 | 2024-04-23 2:54PM EDT | 135.00 | 15.58 | 14.50 | 15.10 | 0.00 | - | 1 | 0 | 32.83% |
| A241115C00140000 | 2024-04-30 3:37PM EDT | 140.00 | 11.40 | 11.60 | 12.30 | 0.00 | - | 1 | 2 | 31.68% |
| A241115C00145000 | 2024-04-24 10:49AM EDT | 145.00 | 9.40 | 9.40 | 9.80 | 0.00 | - | - | 2 | 30.55% |
| A241115C00150000 | 2024-04-09 11:45AM EDT | 150.00 | 12.86 | 7.30 | 7.80 | 0.00 | - | 1 | 6 | 29.92% |
| A241115C00155000 | 2024-04-26 2:17PM EDT | 155.00 | 5.79 | 5.60 | 7.70 | 0.00 | - | 3 | 5 | 33.51% |
| A241115C00160000 | 2024-04-02 3:11PM EDT | 160.00 | 7.30 | 4.20 | 4.90 | 0.00 | - | - | 2 | 29.36% |
| A241115C00170000 | 2024-04-24 3:23PM EDT | 170.00 | 2.27 | 2.30 | 2.55 | 0.00 | - | - | 1 | 27.47% |
| A241115C00180000 | 2024-05-01 1:17PM EDT | 180.00 | 1.30 | 1.25 | 1.45 | -0.05 | -3.70% | 1 | 6 | 27.28% |
| A241115C00190000 | 2024-03-28 10:52AM EDT | 190.00 | 1.75 | 0.65 | 0.75 | 0.00 | - | 1 | 1 | 26.78% |
| A241115C00195000 | 2024-03-21 10:07AM EDT | 195.00 | 1.65 | 0.10 | 0.85 | 0.00 | - | - | 1 | 29.20% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241115P00100000 | 2024-04-09 12:13PM EDT | 100.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 3 | 13 | 32.81% |
| A241115P00115000 | 2024-04-26 10:05AM EDT | 115.00 | 2.90 | 2.50 | 2.75 | 0.00 | - | 1 | 3 | 28.74% |
| A241115P00120000 | 2024-04-12 9:57AM EDT | 120.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 3 | 5 | 27.74% |
| A241115P00125000 | 2024-04-16 9:49AM EDT | 125.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | - | 5 | 26.45% |
| A241115P00130000 | 2024-04-19 3:01PM EDT | 130.00 | 8.70 | 6.00 | 6.30 | 0.00 | - | 10 | 12 | 25.52% |
| A241115P00135000 | 2024-03-21 3:50PM EDT | 135.00 | 5.73 | 10.60 | 11.10 | 0.00 | - | - | 3 | 32.07% |
| A241115P00140000 | 2024-03-21 3:50PM EDT | 140.00 | 7.25 | 13.00 | 13.80 | 0.00 | - | - | 3 | 32.17% |
| A241115P00150000 | 2024-04-10 10:47AM EDT | 150.00 | 13.00 | 14.70 | 15.90 | 0.00 | - | - | 2 | 21.63% |
| A241115P00160000 | 2024-04-22 11:57AM EDT | 160.00 | 27.00 | 20.90 | 24.80 | 0.00 | - | 1 | 2 | 25.21% |
| A241115P00165000 | 2024-04-09 12:24PM EDT | 165.00 | 21.30 | 26.10 | 28.90 | 0.00 | - | - | 1 | 25.08% |
| A241115P00170000 | 2024-04-09 12:21PM EDT | 170.00 | 25.10 | 29.60 | 33.00 | 0.00 | - | - | 0 | 24.10% |
© 2024 Yahoo. All rights reserved.