Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A221021C00110000 | 2022-09-26 10:41AM EDT | 110.00 | 15.00 | 16.40 | 16.90 | 0.00 | - | 6 | 16 | 51.32% |
| A221021C00115000 | 2022-09-22 11:44AM EDT | 115.00 | 11.10 | 11.90 | 12.20 | 0.00 | - | 1 | 2 | 43.31% |
| A221021C00120000 | 2022-09-30 11:29AM EDT | 120.00 | 7.20 | 7.70 | 8.00 | 0.00 | - | 14 | 80 | 38.43% |
| A221021C00125000 | 2022-09-30 10:07AM EDT | 125.00 | 3.42 | 4.40 | 4.70 | 0.00 | - | 1 | 154 | 36.27% |
| A221021C00130000 | 2022-10-03 11:45AM EDT | 130.00 | 1.90 | 2.05 | 2.30 | -0.19 | -9.09% | 6 | 431 | 33.99% |
| A221021C00135000 | 2022-10-03 10:36AM EDT | 135.00 | 0.88 | 0.80 | 1.00 | +0.33 | +60.00% | 15 | 676 | 33.37% |
| A221021C00140000 | 2022-10-03 10:36AM EDT | 140.00 | 0.32 | 0.25 | 0.40 | -0.03 | -8.57% | 2 | 548 | 33.59% |
| A221021C00145000 | 2022-10-03 9:30AM EDT | 145.00 | 0.23 | 0.00 | 0.40 | +0.13 | +130.00% | 22 | 444 | 41.65% |
| A221021C00150000 | 2022-09-21 10:06AM EDT | 150.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 337 | 56.96% |
| A221021C00155000 | 2022-09-14 1:26PM EDT | 155.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 14 | 584 | 55.32% |
| A221021C00160000 | 2022-09-12 12:22PM EDT | 160.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 61.82% |
| A221021C00165000 | 2022-09-08 3:50PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 67.97% |
| A221021C00200000 | 2022-09-23 12:31PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 68 | 0 | 73.83% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A221021P00070000 | 2022-09-26 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 756 | 50.00% |
| A221021P00080000 | 2022-09-27 3:18PM EDT | 80.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 1 | 87.11% |
| A221021P00095000 | 2022-09-09 10:12AM EDT | 95.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 63.38% |
| A221021P00100000 | 2022-09-28 1:10PM EDT | 100.00 | 0.44 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 57.32% |
| A221021P00105000 | 2022-09-29 10:43AM EDT | 105.00 | 0.50 | 0.30 | 0.40 | -0.16 | -24.24% | 4 | 9 | 51.56% |
| A221021P00110000 | 2022-09-23 2:23PM EDT | 110.00 | 0.84 | 0.50 | 0.60 | -0.76 | -47.50% | 4 | 13 | 46.78% |
| A221021P00115000 | 2022-10-03 11:08AM EDT | 115.00 | 1.05 | 0.90 | 1.05 | -0.55 | -34.38% | 1 | 314 | 42.19% |
| A221021P00120000 | 2022-10-03 10:36AM EDT | 120.00 | 2.06 | 1.80 | 1.95 | -1.34 | -39.41% | 2 | 114 | 38.64% |
| A221021P00125000 | 2022-10-03 11:12AM EDT | 125.00 | 3.60 | 3.30 | 3.60 | -2.50 | -40.98% | 2 | 386 | 36.01% |
| A221021P00130000 | 2022-09-30 1:41PM EDT | 130.00 | 6.23 | 6.00 | 6.40 | -2.27 | -26.71% | 1 | 338 | 35.55% |
| A221021P00135000 | 2022-09-30 1:41PM EDT | 135.00 | 12.66 | 9.70 | 10.00 | 0.00 | - | 1 | 153 | 34.25% |
| A221021P00140000 | 2022-09-19 2:51PM EDT | 140.00 | 11.60 | 14.10 | 14.50 | 0.00 | - | 1 | 17 | 36.89% |
| A221021P00145000 | 2022-09-16 1:39PM EDT | 145.00 | 16.70 | 19.00 | 19.50 | 0.00 | - | 1 | 1 | 45.39% |
| A221021P00150000 | 2022-09-08 11:37AM EDT | 150.00 | 16.30 | 24.00 | 24.70 | 0.00 | - | - | 1 | 57.37% |
© 2022 Yahoo. All rights reserved.
