A - Agilent Technologies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A250117C000650002023-03-31 1:47PM EDT65.0078.3073.5078.000.00-11104.80%
A250117C000750002023-05-25 9:37AM EDT75.0050.6048.3052.500.00--553.19%
A250117C000800002023-05-26 2:51PM EDT80.0048.5044.0049.000.00-5552.07%
A250117C000850002023-05-26 11:16AM EDT85.0044.9040.1045.000.00-1149.52%
A250117C000900002023-05-24 9:32AM EDT90.0037.5036.5041.000.00-1446.92%
A250117C001000002023-04-14 3:29PM EDT100.0050.6538.0043.000.00-1156.32%
A250117C001050002023-05-25 9:30AM EDT105.0031.4926.5030.900.00--542.31%
A250117C001100002023-04-18 2:32PM EDT110.0043.5133.0037.000.00-5753.99%
A250117C001150002023-05-24 2:11PM EDT115.0024.0020.9024.200.00-31138.40%
A250117C001200002023-05-31 9:30AM EDT120.0018.9917.2019.700.00-1434.23%
A250117C001250002023-06-01 11:46AM EDT125.0016.8014.5019.200.00-12236.59%
A250117C001300002023-06-02 10:22AM EDT130.0013.2913.2016.90-0.06-0.45%1735.65%
A250117C001400002023-04-14 3:29PM EDT140.0025.4514.5019.500.00--245.04%
A250117C001450002023-05-15 2:48PM EDT145.0015.327.009.900.00-4431.05%
A250117C001500002023-05-01 10:49AM EDT150.0018.005.607.300.00-12728.34%
A250117C001550002023-03-27 2:38PM EDT155.0016.6012.9015.000.00-12710943.79%
A250117C001600002023-05-24 1:39PM EDT160.006.493.005.600.00-11728.47%
A250117C001650002023-03-17 3:26PM EDT165.0013.3012.9014.300.00-1446.16%
A250117C001700002023-04-13 10:19AM EDT170.0012.395.0010.000.00--6540.13%
A250117C001750002023-05-25 3:20PM EDT175.002.841.303.300.00--227.50%
A250117C001800002023-05-30 2:50PM EDT180.002.651.202.900.00-110027.66%
A250117C001850002023-02-06 4:39PM EDT185.0014.509.5012.200.00-3348.50%
A250117C001900002023-05-09 3:16PM EDT190.003.951.205.000.00-1135.35%
A250117C001950002023-05-24 3:25PM EDT195.001.700.951.850.00-11927.62%
A250117C002000002023-05-24 1:17PM EDT200.001.300.951.450.00-73127.04%
A250117C002100002023-01-24 11:23AM EDT210.0010.505.407.700.00--245.82%
A250117C002200002023-05-24 1:16PM EDT220.000.700.451.200.00-95929.35%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A250117P000650002023-06-02 2:24PM EDT65.002.051.154.00+0.07+3.54%42445.97%
A250117P000700002023-05-25 12:40PM EDT70.002.551.054.500.00--243.34%
A250117P000750002023-05-24 10:18AM EDT75.003.602.153.900.00-1437.06%
A250117P000800002023-05-09 9:47AM EDT80.003.272.455.100.00-1336.84%
A250117P000850002022-11-17 2:01PM EDT85.004.732.306.000.00-2035.30%
A250117P000900002023-05-11 1:18PM EDT90.005.402.707.400.00-1334.74%
A250117P000950002023-05-16 9:31AM EDT95.006.003.608.300.00-52432.68%
A250117P001000002023-05-25 12:26PM EDT100.008.006.309.200.00-1530.48%
A250117P001050002023-04-24 1:07PM EDT105.006.206.9010.700.00-2929.24%
A250117P001100002023-01-26 1:59PM EDT110.005.156.209.400.00--122.68%
A250117P001150002023-05-16 9:30AM EDT115.0010.4010.0012.300.00-51623.46%
A250117P001200002023-05-26 3:25PM EDT120.0013.7011.5014.500.00-116922.53%
A250117P001250002023-04-24 10:08AM EDT125.0010.9016.2017.900.00--223.16%
A250117P001400002023-05-24 1:00PM EDT140.0024.2723.7026.000.00-1418.59%
A250117P001450002023-04-25 9:30AM EDT145.0020.0027.5029.800.00-2012017.95%
A250117P001650002023-03-16 12:02PM EDT165.0034.5028.9032.100.00-100.00%