Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230217C00090000 | 2022-09-23 2:50PM EST | 90.00 | 36.00 | 41.40 | 43.60 | 0.00 | - | 1 | 1 | 0.00% |
| A230217C00100000 | 2023-01-20 10:40AM EST | 100.00 | 53.95 | 53.40 | 57.10 | 0.00 | - | 1 | 3 | 154.93% |
| A230217C00110000 | 2022-12-05 11:25AM EST | 110.00 | 44.53 | 40.60 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| A230217C00120000 | 2022-08-09 11:23AM EST | 120.00 | 18.80 | 20.40 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| A230217C00125000 | 2023-01-23 3:55PM EST | 125.00 | 34.90 | 29.90 | 32.70 | 0.00 | - | 10 | 63 | 74.56% |
| A230217C00130000 | 2023-01-09 12:28PM EST | 130.00 | 20.35 | 24.40 | 27.70 | 0.00 | - | 2 | 40 | 58.35% |
| A230217C00135000 | 2023-01-10 10:39AM EST | 135.00 | 21.05 | 18.90 | 22.30 | 0.00 | - | 2 | 172 | 68.82% |
| A230217C00140000 | 2023-01-31 3:26PM EST | 140.00 | 11.60 | 14.40 | 16.90 | 0.00 | - | 14 | 45 | 51.61% |
| A230217C00145000 | 2023-01-31 3:45PM EST | 145.00 | 7.80 | 9.40 | 12.30 | 0.00 | - | 40 | 42 | 44.14% |
| A230217C00150000 | 2023-02-01 3:37PM EST | 150.00 | 8.17 | 7.00 | 7.40 | +0.67 | +8.93% | 1 | 140 | 31.93% |
| A230217C00155000 | 2023-02-02 3:35PM EST | 155.00 | 3.80 | 3.60 | 4.00 | +1.16 | +43.94% | 61 | 591 | 28.88% |
| A230217C00160000 | 2023-02-02 2:03PM EST | 160.00 | 1.95 | 1.60 | 1.75 | +0.95 | +95.00% | 29 | 426 | 26.99% |
| A230217C00165000 | 2023-02-02 2:28PM EST | 165.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 4 | 730 | 25.86% |
| A230217C00170000 | 2023-02-02 11:28AM EST | 170.00 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 5 | 144 | 27.59% |
| A230217C00175000 | 2023-01-26 9:39AM EST | 175.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 37 | 44.53% |
| A230217C00180000 | 2023-01-11 9:43AM EST | 180.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 51.93% |
| A230217C00185000 | 2022-12-19 9:30AM EST | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| A230217C00195000 | 2022-11-22 2:06PM EST | 195.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 1 | 78.49% |
| A230217C00200000 | 2022-12-28 9:56AM EST | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 50.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230217P00060000 | 2023-01-11 3:39PM EST | 60.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 21 | 182.81% |
| A230217P00065000 | 2022-11-28 12:25PM EST | 65.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 1 | 5 | 229.59% |
| A230217P00070000 | 2022-11-11 9:56AM EST | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 280.96% |
| A230217P00075000 | 2023-01-04 9:30AM EST | 75.00 | 0.39 | 0.00 | 0.15 | 0.00 | - | 60 | 14 | 142.19% |
| A230217P00080000 | 2022-10-27 9:06AM EST | 80.00 | 0.70 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 165.33% |
| A230217P00085000 | 2022-08-22 2:16PM EST | 85.00 | 1.13 | 1.15 | 1.50 | 0.00 | - | 8 | 10 | 191.94% |
| A230217P00090000 | 2022-10-18 2:46PM EST | 90.00 | 1.22 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 145.90% |
| A230217P00095000 | 2023-01-23 10:48AM EST | 95.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 110 | 367 | 103.13% |
| A230217P00100000 | 2023-01-23 10:50AM EST | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 57 | 93.36% |
| A230217P00105000 | 2023-01-23 10:51AM EST | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 62 | 83.98% |
| A230217P00110000 | 2023-01-24 10:39AM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 84 | 72.27% |
| A230217P00115000 | 2023-01-23 10:48AM EST | 115.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 12 | 37 | 64.06% |
| A230217P00120000 | 2023-01-19 1:58PM EST | 120.00 | 0.33 | 0.05 | 0.25 | 0.00 | - | 5 | 70 | 61.91% |
| A230217P00125000 | 2023-02-02 12:40PM EST | 125.00 | 0.08 | 0.00 | 0.30 | -0.05 | -38.46% | 1 | 212 | 53.42% |
| A230217P00130000 | 2023-02-02 2:38PM EST | 130.00 | 0.20 | 0.05 | 0.30 | -0.05 | -20.00% | 1 | 439 | 51.27% |
| A230217P00135000 | 2023-01-30 3:20PM EST | 135.00 | 0.52 | 0.05 | 2.35 | 0.00 | - | 6 | 58 | 60.21% |
| A230217P00140000 | 2023-02-02 3:58PM EST | 140.00 | 0.40 | 0.25 | 0.40 | -0.02 | -4.76% | 19 | 128 | 35.69% |
| A230217P00145000 | 2023-02-01 9:30AM EST | 145.00 | 1.00 | 0.35 | 1.35 | 0.00 | - | 2 | 105 | 39.21% |
| A230217P00150000 | 2023-02-02 2:02PM EST | 150.00 | 1.29 | 1.40 | 1.60 | -0.11 | -7.86% | 30 | 201 | 29.18% |
| A230217P00155000 | 2023-02-02 3:30PM EST | 155.00 | 3.10 | 3.00 | 3.30 | +0.40 | +14.81% | 30 | 557 | 27.34% |
| A230217P00160000 | 2023-02-01 2:52PM EST | 160.00 | 6.74 | 5.70 | 6.20 | 0.00 | - | 1 | 142 | 26.56% |
| A230217P00165000 | 2022-12-01 1:44PM EST | 165.00 | 12.20 | 15.70 | 17.40 | 0.00 | - | - | 1 | 83.53% |
© 2023 Yahoo. All rights reserved.
