A - Agilent Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A200717C000600002020-07-08 12:21PM EDT60.0029.250.0030.800.00-10371.48%
A200717C000650002020-06-22 6:49PM EDT65.0022.4525.0025.800.00-10294.73%
A200717C000725002020-06-26 1:45PM EDT72.5013.9813.9018.200.00-1199.61%
A200717C000750002020-07-06 10:23AM EDT75.0015.2011.9014.700.00-1222163.48%
A200717C000775002020-06-26 1:45PM EDT77.509.309.4012.200.00-22141.21%
A200717C000800002020-06-23 11:42AM EDT80.009.877.809.400.00-11961.72%
A200717C000825002020-06-17 1:52PM EDT82.507.355.107.700.00-13163.97%
A200717C000850002020-07-13 3:06PM EDT85.005.373.304.500.00-228665.72%
A200717C000875002020-07-13 3:06PM EDT87.503.161.852.250.00-3025747.02%
A200717C000900002020-07-13 3:26PM EDT90.001.090.000.950.00-631,21043.07%
A200717C000925002020-07-13 3:05PM EDT92.500.400.100.300.00-12332141.02%
A200717C000950002020-07-13 2:36PM EDT95.000.100.000.000.00-1293012.50%
A200717C000975002020-07-13 12:19PM EDT97.500.080.000.150.00-25351.95%
A200717C001000002020-06-29 10:50AM EDT100.000.180.000.150.00-117662.89%
A200717C001050002020-07-08 9:30AM EDT105.000.100.000.900.00--1118.16%
A200717C001100002020-06-17 9:30AM EDT110.000.100.000.350.00-17116.21%
PutsforJuly 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
A200717P000400002020-06-22 6:49PM EDT40.000.040.000.050.00-4748290.63%
A200717P000475002020-06-22 6:49PM EDT47.500.720.002.250.00--5433.01%
A200717P000500002020-06-22 6:49PM EDT50.000.830.000.350.00--5276.56%
A200717P000600002020-06-22 6:49PM EDT60.000.260.000.350.00-44197.27%
A200717P000650002020-06-22 6:49PM EDT65.000.230.000.150.00-222141.02%
A200717P000700002020-06-25 3:43PM EDT70.000.220.000.850.00-442154.98%
A200717P000725002020-06-29 11:02AM EDT72.500.250.000.950.00-144140.23%
A200717P000750002020-07-09 9:30AM EDT75.000.050.000.100.00-11,00477.34%
A200717P000775002020-07-10 10:13AM EDT77.500.130.000.200.00-130472.07%
A200717P000800002020-07-10 10:13AM EDT80.000.150.000.000.00-140625.00%
A200717P000825002020-07-13 10:29AM EDT82.500.100.000.000.00-2927612.50%
A200717P000850002020-07-13 11:20AM EDT85.000.140.050.400.00-628042.92%
A200717P000875002020-07-13 3:06PM EDT87.500.450.550.950.00-1620937.50%
A200717P000900002020-07-13 10:47AM EDT90.000.901.752.100.00-2061831.45%
A200717P000925002020-07-01 1:50PM EDT92.504.902.804.700.00-12255.27%
A200717P000950002020-07-09 9:54AM EDT95.005.263.706.900.00-3259.57%
A200717P001000002020-06-22 6:49PM EDT100.009.7010.6013.200.00-1187.50%
A200717P001050002020-06-22 6:49PM EDT105.0015.2013.7016.600.00-1180.08%