Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 0.00% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2023-11-28 2:22PM EDT | 75.00 | 55.10 | 66.00 | 71.00 | 0.00 | - | 3 | 46 | 0.00% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 0.00% |
| A250117C00085000 | 2023-11-27 2:09PM EDT | 85.00 | 47.00 | 57.80 | 60.90 | 0.00 | - | 1 | 17 | 0.00% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 0.00% |
| A250117C00095000 | 2024-05-02 10:15AM EDT | 95.00 | 46.70 | 56.30 | 61.00 | 0.00 | - | 1 | 15 | 52.31% |
| A250117C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 42.60 | 51.70 | 56.50 | 0.00 | - | 1 | 30 | 58.80% |
| A250117C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 38.70 | 47.20 | 51.40 | 0.00 | - | 2 | 31 | 53.55% |
| A250117C00110000 | 2024-05-01 1:58PM EDT | 110.00 | 34.80 | 42.60 | 46.30 | 0.00 | - | 1 | 116 | 48.53% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 33.51% |
| A250117C00120000 | 2024-03-05 1:04PM EDT | 120.00 | 33.73 | 29.90 | 30.80 | 0.00 | - | 3 | 203 | 20.48% |
| A250117C00125000 | 2024-05-08 1:45PM EDT | 125.00 | 32.52 | 32.00 | 33.60 | +6.12 | +23.18% | 1 | 147 | 41.28% |
| A250117C00130000 | 2024-05-06 3:11PM EDT | 130.00 | 21.70 | 27.70 | 29.00 | 0.00 | - | 1 | 99 | 37.64% |
| A250117C00135000 | 2024-04-29 2:00PM EDT | 135.00 | 17.80 | 23.00 | 26.00 | 0.00 | - | 54 | 276 | 37.56% |
| A250117C00140000 | 2024-04-29 3:30PM EDT | 140.00 | 14.70 | 21.30 | 22.70 | 0.00 | - | 1 | 51 | 36.34% |
| A250117C00145000 | 2024-05-10 12:23PM EDT | 145.00 | 18.47 | 17.60 | 18.80 | +8.87 | +92.40% | 2 | 73 | 33.48% |
| A250117C00150000 | 2024-04-30 2:10PM EDT | 150.00 | 14.10 | 14.90 | 16.10 | +4.60 | +48.42% | 1 | 50 | 32.74% |
| A250117C00155000 | 2024-04-25 1:38PM EDT | 155.00 | 7.13 | 11.30 | 13.50 | 0.00 | - | 1 | 127 | 31.73% |
| A250117C00160000 | 2024-04-29 3:30PM EDT | 160.00 | 6.45 | 10.60 | 11.20 | 0.00 | - | 5 | 60 | 30.85% |
| A250117C00165000 | 2024-05-08 9:51AM EDT | 165.00 | 7.50 | 8.60 | 9.30 | +1.70 | +29.31% | 4 | 115 | 30.31% |
| A250117C00170000 | 2024-05-10 9:45AM EDT | 170.00 | 7.30 | 7.00 | 8.20 | +2.95 | +67.82% | 1 | 120 | 31.00% |
| A250117C00175000 | 2024-04-17 1:54PM EDT | 175.00 | 2.58 | 5.50 | 6.70 | 0.00 | - | 2 | 26 | 30.43% |
| A250117C00180000 | 2024-05-09 11:08AM EDT | 180.00 | 4.55 | 4.10 | 4.70 | +1.53 | +50.66% | 1 | 102 | 28.12% |
| A250117C00185000 | 2024-04-30 9:59AM EDT | 185.00 | 1.90 | 3.30 | 3.90 | 0.00 | - | 2 | 18 | 28.23% |
| A250117C00190000 | 2024-03-04 4:58PM EDT | 190.00 | 2.84 | 2.35 | 4.60 | 0.00 | - | 19 | 29 | 32.21% |
| A250117C00195000 | 2024-02-26 4:07PM EDT | 195.00 | 1.21 | 2.25 | 2.50 | 0.00 | - | 1 | 11 | 27.88% |
| A250117C00200000 | 2024-03-25 12:02PM EDT | 200.00 | 1.75 | 0.75 | 2.75 | 0.00 | - | 1 | 329 | 30.48% |
| A250117C00210000 | 2024-04-02 3:32PM EDT | 210.00 | 1.00 | 0.15 | 1.80 | 0.00 | - | 2 | 14 | 30.10% |
| A250117C00220000 | 2024-05-07 2:32PM EDT | 220.00 | 0.40 | 0.05 | 0.70 | 0.00 | - | 2 | 90 | 26.88% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2023-12-06 2:31PM EDT | 55.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 1 | 127 | 57.42% |
| A250117P00060000 | 2024-05-08 9:30AM EDT | 60.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 184 | 61.23% |
| A250117P00065000 | 2024-02-14 10:30AM EDT | 65.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 6 | 73 | 49.17% |
| A250117P00070000 | 2024-02-14 4:45PM EDT | 70.00 | 0.60 | 0.10 | 0.45 | 0.00 | - | 2 | 18 | 48.24% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 50.98% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 54.53% |
| A250117P00085000 | 2024-05-03 9:45AM EDT | 85.00 | 0.60 | 0.15 | 1.30 | 0.00 | - | 4 | 150 | 46.01% |
| A250117P00090000 | 2024-04-30 12:37PM EDT | 90.00 | 0.90 | 0.25 | 1.80 | 0.00 | - | 3 | 49 | 45.61% |
| A250117P00095000 | 2024-05-10 9:37AM EDT | 95.00 | 0.74 | 0.35 | 2.00 | -0.16 | -17.78% | 7 | 104 | 42.85% |
| A250117P00100000 | 2024-05-06 12:40PM EDT | 100.00 | 1.50 | 0.50 | 1.05 | 0.00 | - | 3 | 64 | 33.08% |
| A250117P00105000 | 2024-05-10 3:14PM EDT | 105.00 | 1.30 | 0.25 | 1.40 | -0.65 | -33.33% | 10 | 77 | 32.01% |
| A250117P00110000 | 2024-04-16 9:43AM EDT | 110.00 | 3.30 | 1.10 | 1.80 | 0.00 | - | 1 | 135 | 30.75% |
| A250117P00115000 | 2024-05-09 2:49PM EDT | 115.00 | 2.65 | 2.10 | 2.30 | 0.00 | - | 2 | 62 | 29.52% |
| A250117P00120000 | 2024-04-24 3:33PM EDT | 120.00 | 5.10 | 2.75 | 3.00 | 0.00 | - | 1 | 111 | 28.60% |
| A250117P00125000 | 2024-03-19 11:21AM EDT | 125.00 | 5.32 | 7.70 | 8.30 | 0.00 | - | 10 | 442 | 39.91% |
| A250117P00130000 | 2024-04-30 2:50PM EDT | 130.00 | 4.50 | 4.50 | 4.80 | -3.50 | -43.75% | 5 | 62 | 26.47% |
| A250117P00135000 | 2024-03-26 2:24PM EDT | 135.00 | 7.99 | 10.10 | 12.30 | 0.00 | - | 1 | 29 | 39.98% |
| A250117P00140000 | 2024-04-16 3:45PM EDT | 140.00 | 12.70 | 7.20 | 9.30 | 0.00 | - | 1 | 26 | 28.46% |
| A250117P00145000 | 2024-04-18 10:52AM EDT | 145.00 | 9.20 | 9.00 | 10.50 | -7.70 | -45.56% | 2 | 5 | 26.14% |
| A250117P00150000 | 2024-05-10 3:26PM EDT | 150.00 | 11.20 | 10.20 | 11.50 | -6.84 | -37.92% | 1 | 9 | 22.95% |
| A250117P00155000 | 2024-05-10 2:26PM EDT | 155.00 | 13.90 | 13.40 | 13.90 | -5.17 | -27.11% | 1 | 14 | 21.99% |
| A250117P00160000 | 2024-05-10 12:59PM EDT | 160.00 | 16.50 | 22.60 | 25.00 | -3.99 | -19.47% | 2 | 16 | 38.07% |
| A250117P00165000 | 2024-01-26 1:17PM EDT | 165.00 | 33.70 | 32.50 | 34.70 | 0.00 | - | 1 | 1 | 51.00% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 59.85% |
© 2024 Yahoo. All rights reserved.