A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-03-31 1:47PM EDT | 65.00 | 78.30 | 73.50 | 78.00 | 0.00 | - | 1 | 1 | 104.80% |
| A250117C00075000 | 2023-05-25 9:37AM EDT | 75.00 | 50.60 | 48.30 | 52.50 | 0.00 | - | - | 5 | 53.19% |
| A250117C00080000 | 2023-05-26 2:51PM EDT | 80.00 | 48.50 | 44.00 | 49.00 | 0.00 | - | 5 | 5 | 52.07% |
| A250117C00085000 | 2023-05-26 11:16AM EDT | 85.00 | 44.90 | 40.10 | 45.00 | 0.00 | - | 1 | 1 | 49.52% |
| A250117C00090000 | 2023-05-24 9:32AM EDT | 90.00 | 37.50 | 36.50 | 41.00 | 0.00 | - | 1 | 4 | 46.92% |
| A250117C00100000 | 2023-04-14 3:29PM EDT | 100.00 | 50.65 | 38.00 | 43.00 | 0.00 | - | 1 | 1 | 56.32% |
| A250117C00105000 | 2023-05-25 9:30AM EDT | 105.00 | 31.49 | 26.50 | 30.90 | 0.00 | - | - | 5 | 42.31% |
| A250117C00110000 | 2023-04-18 2:32PM EDT | 110.00 | 43.51 | 33.00 | 37.00 | 0.00 | - | 5 | 7 | 53.99% |
| A250117C00115000 | 2023-05-24 2:11PM EDT | 115.00 | 24.00 | 20.90 | 24.20 | 0.00 | - | 3 | 11 | 38.40% |
| A250117C00120000 | 2023-05-31 9:30AM EDT | 120.00 | 18.99 | 17.20 | 19.70 | 0.00 | - | 1 | 4 | 34.23% |
| A250117C00125000 | 2023-06-01 11:46AM EDT | 125.00 | 16.80 | 14.50 | 19.20 | 0.00 | - | 1 | 22 | 36.59% |
| A250117C00130000 | 2023-06-02 10:22AM EDT | 130.00 | 13.29 | 13.20 | 16.90 | -0.06 | -0.45% | 1 | 7 | 35.65% |
| A250117C00140000 | 2023-04-14 3:29PM EDT | 140.00 | 25.45 | 14.50 | 19.50 | 0.00 | - | - | 2 | 45.04% |
| A250117C00145000 | 2023-05-15 2:48PM EDT | 145.00 | 15.32 | 7.00 | 9.90 | 0.00 | - | 4 | 4 | 31.05% |
| A250117C00150000 | 2023-05-01 10:49AM EDT | 150.00 | 18.00 | 5.60 | 7.30 | 0.00 | - | 1 | 27 | 28.34% |
| A250117C00155000 | 2023-03-27 2:38PM EDT | 155.00 | 16.60 | 12.90 | 15.00 | 0.00 | - | 127 | 109 | 43.79% |
| A250117C00160000 | 2023-05-24 1:39PM EDT | 160.00 | 6.49 | 3.00 | 5.60 | 0.00 | - | 1 | 17 | 28.47% |
| A250117C00165000 | 2023-03-17 3:26PM EDT | 165.00 | 13.30 | 12.90 | 14.30 | 0.00 | - | 1 | 4 | 46.16% |
| A250117C00170000 | 2023-04-13 10:19AM EDT | 170.00 | 12.39 | 5.00 | 10.00 | 0.00 | - | - | 65 | 40.13% |
| A250117C00175000 | 2023-05-25 3:20PM EDT | 175.00 | 2.84 | 1.30 | 3.30 | 0.00 | - | - | 2 | 27.50% |
| A250117C00180000 | 2023-05-30 2:50PM EDT | 180.00 | 2.65 | 1.20 | 2.90 | 0.00 | - | 1 | 100 | 27.66% |
| A250117C00185000 | 2023-02-06 4:39PM EDT | 185.00 | 14.50 | 9.50 | 12.20 | 0.00 | - | 3 | 3 | 48.50% |
| A250117C00190000 | 2023-05-09 3:16PM EDT | 190.00 | 3.95 | 1.20 | 5.00 | 0.00 | - | 1 | 1 | 35.35% |
| A250117C00195000 | 2023-05-24 3:25PM EDT | 195.00 | 1.70 | 0.95 | 1.85 | 0.00 | - | 11 | 9 | 27.62% |
| A250117C00200000 | 2023-05-24 1:17PM EDT | 200.00 | 1.30 | 0.95 | 1.45 | 0.00 | - | 7 | 31 | 27.04% |
| A250117C00210000 | 2023-01-24 11:23AM EDT | 210.00 | 10.50 | 5.40 | 7.70 | 0.00 | - | - | 2 | 45.82% |
| A250117C00220000 | 2023-05-24 1:16PM EDT | 220.00 | 0.70 | 0.45 | 1.20 | 0.00 | - | 9 | 59 | 29.35% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00065000 | 2023-06-02 2:24PM EDT | 65.00 | 2.05 | 1.15 | 4.00 | +0.07 | +3.54% | 4 | 24 | 45.97% |
| A250117P00070000 | 2023-05-25 12:40PM EDT | 70.00 | 2.55 | 1.05 | 4.50 | 0.00 | - | - | 2 | 43.34% |
| A250117P00075000 | 2023-05-24 10:18AM EDT | 75.00 | 3.60 | 2.15 | 3.90 | 0.00 | - | 1 | 4 | 37.06% |
| A250117P00080000 | 2023-05-09 9:47AM EDT | 80.00 | 3.27 | 2.45 | 5.10 | 0.00 | - | 1 | 3 | 36.84% |
| A250117P00085000 | 2022-11-17 2:01PM EDT | 85.00 | 4.73 | 2.30 | 6.00 | 0.00 | - | 2 | 0 | 35.30% |
| A250117P00090000 | 2023-05-11 1:18PM EDT | 90.00 | 5.40 | 2.70 | 7.40 | 0.00 | - | 1 | 3 | 34.74% |
| A250117P00095000 | 2023-05-16 9:31AM EDT | 95.00 | 6.00 | 3.60 | 8.30 | 0.00 | - | 5 | 24 | 32.68% |
| A250117P00100000 | 2023-05-25 12:26PM EDT | 100.00 | 8.00 | 6.30 | 9.20 | 0.00 | - | 1 | 5 | 30.48% |
| A250117P00105000 | 2023-04-24 1:07PM EDT | 105.00 | 6.20 | 6.90 | 10.70 | 0.00 | - | 2 | 9 | 29.24% |
| A250117P00110000 | 2023-01-26 1:59PM EDT | 110.00 | 5.15 | 6.20 | 9.40 | 0.00 | - | - | 1 | 22.68% |
| A250117P00115000 | 2023-05-16 9:30AM EDT | 115.00 | 10.40 | 10.00 | 12.30 | 0.00 | - | 5 | 16 | 23.46% |
| A250117P00120000 | 2023-05-26 3:25PM EDT | 120.00 | 13.70 | 11.50 | 14.50 | 0.00 | - | 11 | 69 | 22.53% |
| A250117P00125000 | 2023-04-24 10:08AM EDT | 125.00 | 10.90 | 16.20 | 17.90 | 0.00 | - | - | 2 | 23.16% |
| A250117P00140000 | 2023-05-24 1:00PM EDT | 140.00 | 24.27 | 23.70 | 26.00 | 0.00 | - | 1 | 4 | 18.59% |
| A250117P00145000 | 2023-04-25 9:30AM EDT | 145.00 | 20.00 | 27.50 | 29.80 | 0.00 | - | 20 | 120 | 17.95% |
| A250117P00165000 | 2023-03-16 12:02PM EDT | 165.00 | 34.50 | 28.90 | 32.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.