Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:43PM 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 | 133.84% |
| 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 | 164.34% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 146.80% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 21.50 | 25.60 | 0.00 | - | 14 | 24 | 52.64% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 115.63% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 13.40 | 14.20 | 0.00 | - | 3 | 107 | 42.14% |
| A240517C00130000 | 2024-04-26 10:52AM EDT | 130.00 | 9.05 | 8.50 | 9.40 | +2.55 | +39.23% | 1 | 138 | 32.72% |
| A240517C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 5.20 | 5.20 | 5.50 | +1.60 | +44.44% | 2 | 1,532 | 28.71% |
| A240517C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 2.67 | 2.55 | 2.70 | +0.57 | +27.14% | 95 | 344 | 26.65% |
| A240517C00145000 | 2024-04-26 3:22PM EDT | 145.00 | 1.00 | 0.95 | 1.10 | +0.17 | +20.48% | 209 | 643 | 25.76% |
| A240517C00150000 | 2024-04-26 2:05PM EDT | 150.00 | 0.31 | 0.25 | 0.35 | +0.11 | +55.00% | 20 | 854 | 24.98% |
| A240517C00155000 | 2024-04-26 2:40PM EDT | 155.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 271 | 26.86% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 144 | 46.09% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 41.70% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 25.00% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 59.67% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 66.50% |
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 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 158.98% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,404 | 104.30% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 119.34% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 107.72% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 99.95% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 86.08% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 61.13% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 2 | 51 | 54.69% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 80 | 52.44% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 161 | 56.06% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 120 | 45.87% |
| A240517P00125000 | 2024-04-25 1:10PM EDT | 125.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 1 | 269 | 28.93% |
| A240517P00130000 | 2024-04-26 12:24PM EDT | 130.00 | 0.75 | 0.65 | 0.85 | -0.30 | -28.57% | 135 | 278 | 26.47% |
| A240517P00135000 | 2024-04-26 3:22PM EDT | 135.00 | 1.90 | 1.80 | 1.95 | -0.45 | -19.15% | 145 | 1,140 | 24.07% |
| A240517P00140000 | 2024-04-26 12:24PM EDT | 140.00 | 4.30 | 4.00 | 4.20 | -0.60 | -12.24% | 7 | 410 | 22.61% |
| A240517P00145000 | 2024-04-24 11:53AM EDT | 145.00 | 8.80 | 7.40 | 7.80 | 0.00 | - | 3 | 139 | 22.29% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 11.70 | 12.30 | 0.00 | - | 3 | 9 | 23.37% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 15.30 | 18.80 | 0.00 | - | 29 | 5 | 51.29% |
© 2024 Yahoo. All rights reserved.