Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 10:12AM EDT | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 0.00% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 0.00% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 0.00% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 0.00% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.90 | 24.40 | 0.00 | - | 14 | 24 | 0.00% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 0.00% |
| A240517C00125000 | 2024-05-07 9:30AM EDT | 125.00 | 16.93 | 24.60 | 28.30 | 0.00 | - | 1 | 106 | 116.80% |
| A240517C00130000 | 2024-05-03 12:37PM EDT | 130.00 | 9.61 | 20.10 | 23.50 | 0.00 | - | 1 | 137 | 105.27% |
| A240517C00135000 | 2024-05-09 11:17AM EDT | 135.00 | 9.59 | 15.00 | 18.20 | 0.00 | - | 10 | 1,527 | 83.13% |
| A240517C00140000 | 2024-05-10 9:34AM EDT | 140.00 | 7.40 | 10.20 | 11.90 | +2.20 | +42.31% | 3 | 534 | 55.74% |
| A240517C00145000 | 2024-05-10 9:37AM EDT | 145.00 | 4.90 | 6.10 | 7.10 | +2.80 | +133.33% | 4 | 1,430 | 50.61% |
| A240517C00150000 | 2024-05-10 9:45AM EDT | 150.00 | 2.40 | 2.80 | 3.40 | +1.90 | +380.00% | 5 | 845 | 40.48% |
| A240517C00155000 | 2024-05-10 9:37AM EDT | 155.00 | 1.20 | 0.60 | 0.85 | +1.07 | +823.08% | 3 | 270 | 30.42% |
| A240517C00160000 | 2024-05-10 9:46AM EDT | 160.00 | 0.15 | 0.05 | 0.25 | +0.08 | +114.29% | 1 | 144 | 31.69% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 39.84% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 70.70% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 84.08% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 4 | 19 | 380.47% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 285.55% |
| A240517P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 2,404 | 252.93% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 220.70% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 201.76% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 189.65% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 166.60% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 122.27% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 2 | 51 | 134.57% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 81.25% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 1.00 | 0.00 | - | 10 | 161 | 111.13% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 120 | 99.32% |
| A240517P00125000 | 2024-05-10 9:30AM EDT | 125.00 | 0.51 | 0.00 | 0.75 | +0.42 | +466.67% | 7 | 269 | 76.76% |
| A240517P00130000 | 2024-05-09 3:03PM EDT | 130.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 409 | 83.01% |
| A240517P00135000 | 2024-05-09 10:28AM EDT | 135.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 1 | 1,125 | 58.94% |
| A240517P00140000 | 2024-05-09 2:56PM EDT | 140.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | 5 | 455 | 50.83% |
| A240517P00145000 | 2024-05-09 3:52PM EDT | 145.00 | 1.70 | 0.05 | 0.40 | 0.00 | - | 13 | 140 | 21.49% |
| A240517P00150000 | 2024-05-10 9:46AM EDT | 150.00 | 1.25 | 1.00 | 1.45 | -8.40 | -87.05% | 1 | 7 | 14.21% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 2.95 | 5.00 | 0.00 | - | 29 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.