A - Agilent Technologies, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A200717C00060000 | 2020-07-08 12:21PM EDT | 60.00 | 29.25 | 0.00 | 30.80 | 0.00 | - | 1 | 0 | 371.48% |
| A200717C00065000 | 2020-06-22 6:49PM EDT | 65.00 | 22.45 | 25.00 | 25.80 | 0.00 | - | 1 | 0 | 294.73% |
| A200717C00072500 | 2020-06-26 1:45PM EDT | 72.50 | 13.98 | 13.90 | 18.20 | 0.00 | - | 1 | 1 | 99.61% |
| A200717C00075000 | 2020-07-06 10:23AM EDT | 75.00 | 15.20 | 11.90 | 14.70 | 0.00 | - | 12 | 22 | 163.48% |
| A200717C00077500 | 2020-06-26 1:45PM EDT | 77.50 | 9.30 | 9.40 | 12.20 | 0.00 | - | 2 | 2 | 141.21% |
| A200717C00080000 | 2020-06-23 11:42AM EDT | 80.00 | 9.87 | 7.80 | 9.40 | 0.00 | - | 1 | 19 | 61.72% |
| A200717C00082500 | 2020-06-17 1:52PM EDT | 82.50 | 7.35 | 5.10 | 7.70 | 0.00 | - | 1 | 31 | 63.97% |
| A200717C00085000 | 2020-07-13 3:06PM EDT | 85.00 | 5.37 | 3.30 | 4.50 | 0.00 | - | 22 | 86 | 65.72% |
| A200717C00087500 | 2020-07-13 3:06PM EDT | 87.50 | 3.16 | 1.85 | 2.25 | 0.00 | - | 30 | 257 | 47.02% |
| A200717C00090000 | 2020-07-13 3:26PM EDT | 90.00 | 1.09 | 0.00 | 0.95 | 0.00 | - | 63 | 1,210 | 43.07% |
| A200717C00092500 | 2020-07-13 3:05PM EDT | 92.50 | 0.40 | 0.10 | 0.30 | 0.00 | - | 123 | 321 | 41.02% |
| A200717C00095000 | 2020-07-13 2:36PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 930 | 12.50% |
| A200717C00097500 | 2020-07-13 12:19PM EDT | 97.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 53 | 51.95% |
| A200717C00100000 | 2020-06-29 10:50AM EDT | 100.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 11 | 76 | 62.89% |
| A200717C00105000 | 2020-07-08 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | - | 1 | 118.16% |
| A200717C00110000 | 2020-06-17 9:30AM EDT | 110.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 116.21% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A200717P00040000 | 2020-06-22 6:49PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 47 | 48 | 290.63% |
| A200717P00047500 | 2020-06-22 6:49PM EDT | 47.50 | 0.72 | 0.00 | 2.25 | 0.00 | - | - | 5 | 433.01% |
| A200717P00050000 | 2020-06-22 6:49PM EDT | 50.00 | 0.83 | 0.00 | 0.35 | 0.00 | - | - | 5 | 276.56% |
| A200717P00060000 | 2020-06-22 6:49PM EDT | 60.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 197.27% |
| A200717P00065000 | 2020-06-22 6:49PM EDT | 65.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 2 | 22 | 141.02% |
| A200717P00070000 | 2020-06-25 3:43PM EDT | 70.00 | 0.22 | 0.00 | 0.85 | 0.00 | - | 4 | 42 | 154.98% |
| A200717P00072500 | 2020-06-29 11:02AM EDT | 72.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 1 | 44 | 140.23% |
| A200717P00075000 | 2020-07-09 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,004 | 77.34% |
| A200717P00077500 | 2020-07-10 10:13AM EDT | 77.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 304 | 72.07% |
| A200717P00080000 | 2020-07-10 10:13AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 25.00% |
| A200717P00082500 | 2020-07-13 10:29AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 276 | 12.50% |
| A200717P00085000 | 2020-07-13 11:20AM EDT | 85.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 6 | 280 | 42.92% |
| A200717P00087500 | 2020-07-13 3:06PM EDT | 87.50 | 0.45 | 0.55 | 0.95 | 0.00 | - | 16 | 209 | 37.50% |
| A200717P00090000 | 2020-07-13 10:47AM EDT | 90.00 | 0.90 | 1.75 | 2.10 | 0.00 | - | 20 | 618 | 31.45% |
| A200717P00092500 | 2020-07-01 1:50PM EDT | 92.50 | 4.90 | 2.80 | 4.70 | 0.00 | - | 1 | 22 | 55.27% |
| A200717P00095000 | 2020-07-09 9:54AM EDT | 95.00 | 5.26 | 3.70 | 6.90 | 0.00 | - | 3 | 2 | 59.57% |
| A200717P00100000 | 2020-06-22 6:49PM EDT | 100.00 | 9.70 | 10.60 | 13.20 | 0.00 | - | 1 | 1 | 87.50% |
| A200717P00105000 | 2020-06-22 6:49PM EDT | 105.00 | 15.20 | 13.70 | 16.60 | 0.00 | - | 1 | 1 | 80.08% |
© 2020 Verizon Media. All rights reserved.