UK markets open in 6 hours 53 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.10 -0.80 (-0.03%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,166.76 -904.78 (-1.61%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 2023-10-25 1:55PM EDT | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| A240621C00070000 | 2024-01-05 1:00PM EDT | 70.00 | 63.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 0.00% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 0.00% |
| A240621C00090000 | 2023-10-27 12:15PM EDT | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 0.00% |
| A240621C00095000 | 2023-10-27 12:28PM EDT | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
| A240621C00100000 | 2024-03-07 12:20PM EDT | 100.00 | 49.31 | 43.10 | 47.80 | 0.00 | - | 1 | 67 | 0.00% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 0.00% |
| A240621C00110000 | 2023-12-11 4:43PM EDT | 110.00 | 24.70 | 25.10 | 25.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240621C00115000 | 2024-04-16 3:17PM EDT | 115.00 | 24.35 | 37.70 | 42.10 | 0.00 | - | 1 | 12 | 74.76% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 32.40 | 36.80 | 0.00 | - | 1 | 122 | 61.47% |
| A240621C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 29.49 | 27.40 | 31.90 | 0.00 | - | 10 | 47 | 54.20% |
| A240621C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 25.21 | 22.80 | 25.50 | 0.00 | - | 10 | 62 | 56.01% |
| A240621C00135000 | 2024-05-16 10:58AM EDT | 135.00 | 20.70 | 18.40 | 21.80 | 0.00 | - | 10 | 89 | 58.25% |
| A240621C00140000 | 2024-05-20 10:28AM EDT | 140.00 | 15.81 | 14.20 | 15.40 | 0.00 | - | 1 | 280 | 37.29% |
| A240621C00145000 | 2024-05-21 9:45AM EDT | 145.00 | 10.50 | 10.80 | 11.20 | -1.77 | -14.43% | 1 | 201 | 33.86% |
| A240621C00150000 | 2024-05-21 1:35PM EDT | 150.00 | 7.85 | 7.30 | 7.60 | -0.35 | -4.27% | 2 | 244 | 31.58% |
| A240621C00155000 | 2024-05-21 3:40PM EDT | 155.00 | 4.76 | 4.40 | 4.80 | -0.44 | -8.46% | 1,176 | 290 | 30.32% |
| A240621C00160000 | 2024-05-21 3:17PM EDT | 160.00 | 2.70 | 2.45 | 2.75 | -0.40 | -12.90% | 23 | 324 | 29.22% |
| A240621C00165000 | 2024-05-21 1:47PM EDT | 165.00 | 1.55 | 1.25 | 1.45 | -0.08 | -4.91% | 10 | 243 | 28.60% |
| A240621C00170000 | 2024-05-21 11:22AM EDT | 170.00 | 0.70 | 0.30 | 0.80 | -0.20 | -22.22% | 30 | 600 | 29.27% |
| A240621C00175000 | 2024-05-15 2:01PM EDT | 175.00 | 0.52 | 0.25 | 0.40 | 0.00 | - | 9 | 17 | 29.47% |
| A240621C00180000 | 2024-04-15 9:38AM EDT | 180.00 | 0.21 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 39.60% |
| A240621C00185000 | 2024-04-22 9:44AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 44.53% |
| A240621C00200000 | 2024-05-14 2:50PM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 6 | 50.44% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 57.76% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 175.20% |
| A240621P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| A240621P00065000 | 2024-05-06 11:37AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 8 | 179.83% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 141.11% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 126.07% |
| A240621P00080000 | 2024-05-21 3:02PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 2 | 24 | 88.28% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 104.98% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 97.17% |
| A240621P00095000 | 2024-03-18 3:15PM EDT | 95.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 1 | 8 | 110.57% |
| A240621P00100000 | 2024-04-18 10:55AM EDT | 100.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 5 | 69 | 63.09% |
| A240621P00105000 | 2024-05-07 12:25PM EDT | 105.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 72.36% |
| A240621P00110000 | 2024-04-17 9:47AM EDT | 110.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 2 | 156 | 68.41% |
| A240621P00115000 | 2024-04-24 12:00PM EDT | 115.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 57.42% |
| A240621P00120000 | 2024-05-13 1:58PM EDT | 120.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 102 | 50.29% |
| A240621P00125000 | 2024-05-21 12:43PM EDT | 125.00 | 0.25 | 0.10 | 0.70 | -0.14 | -35.90% | 2 | 97 | 49.81% |
| A240621P00130000 | 2024-05-21 3:58PM EDT | 130.00 | 0.25 | 0.10 | 0.35 | +0.01 | +4.17% | 1 | 359 | 36.04% |
| A240621P00135000 | 2024-05-21 3:14PM EDT | 135.00 | 0.40 | 0.25 | 0.45 | -0.03 | -6.98% | 9 | 342 | 31.13% |
| A240621P00140000 | 2024-05-21 3:02PM EDT | 140.00 | 0.70 | 0.10 | 0.85 | -0.07 | -9.09% | 5 | 159 | 29.05% |
| A240621P00145000 | 2024-05-21 1:18PM EDT | 145.00 | 1.50 | 1.45 | 1.65 | +0.05 | +3.45% | 15 | 112 | 27.59% |
| A240621P00150000 | 2024-05-21 3:09PM EDT | 150.00 | 3.20 | 2.95 | 3.20 | +0.35 | +12.28% | 20 | 164 | 27.28% |
| A240621P00155000 | 2024-05-21 1:11PM EDT | 155.00 | 5.10 | 5.10 | 5.40 | +0.30 | +6.25% | 16 | 63 | 26.23% |
| A240621P00160000 | 2024-05-20 1:38PM EDT | 160.00 | 7.80 | 8.00 | 8.50 | 0.00 | - | 58 | 84 | 25.61% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 95.30% |
© 2024 Yahoo. All rights reserved.