A - Agilent Technologies, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616C00070000 | 2023-05-24 11:24AM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| A230616C00090000 | 2023-05-31 3:50PM EDT | 90.00 | 25.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A230616C00095000 | 2023-05-24 11:35AM EDT | 95.00 | 23.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| A230616C00100000 | 2023-05-31 3:50PM EDT | 100.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| A230616C00105000 | 2023-05-24 10:49AM EDT | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| A230616C00110000 | 2023-06-06 9:41AM EDT | 110.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A230616C00115000 | 2023-06-07 12:52PM EDT | 115.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| A230616C00120000 | 2023-06-07 3:41PM EDT | 120.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| A230616C00125000 | 2023-06-07 10:01AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A230616C00130000 | 2023-06-02 3:09PM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| A230616C00135000 | 2023-06-02 11:39AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| A230616C00140000 | 2023-06-05 9:30AM EDT | 140.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| A230616C00145000 | 2023-06-05 11:50AM EDT | 145.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A230616C00150000 | 2023-05-24 12:29PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A230616C00155000 | 2023-06-01 9:32AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| A230616C00160000 | 2023-05-04 12:46PM EDT | 160.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 103 | 77.73% |
| A230616C00165000 | 2023-05-25 10:19AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A230616P00090000 | 2023-05-30 2:49PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| A230616P00095000 | 2023-06-01 9:36AM EDT | 95.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A230616P00100000 | 2023-06-01 9:36AM EDT | 100.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A230616P00105000 | 2023-06-02 2:51PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| A230616P00110000 | 2023-06-06 11:23AM EDT | 110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A230616P00115000 | 2023-06-07 2:59PM EDT | 115.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| A230616P00120000 | 2023-06-07 3:53PM EDT | 120.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| A230616P00125000 | 2023-06-07 1:58PM EDT | 125.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| A230616P00130000 | 2023-06-07 3:27PM EDT | 130.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| A230616P00135000 | 2023-05-31 2:37PM EDT | 135.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| A230616P00140000 | 2023-06-01 3:29PM EDT | 140.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A230616P00145000 | 2023-05-15 2:07PM EDT | 145.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.