UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.54 -1.09 (-1.32%) GOLD FUTURES
2,297.20 -60.50 (-2.57%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,838.21 -2,536.90 (-5.04%)
Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 162.70% |
| 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 | 190.53% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 170.43% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.30 | 25.00 | 0.00 | - | 14 | 24 | 57.18% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 134.52% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 10.80 | 13.30 | 0.00 | - | 3 | 107 | 44.92% |
| A240517C00130000 | 2024-04-26 10:52AM EDT | 130.00 | 9.50 | 7.40 | 8.30 | +0.45 | +4.97% | 2 | 137 | 31.98% |
| A240517C00135000 | 2024-04-26 10:54AM EDT | 135.00 | 5.20 | 4.30 | 4.60 | 0.00 | - | 2 | 1,532 | 28.93% |
| A240517C00140000 | 2024-04-30 12:14PM EDT | 140.00 | 2.13 | 1.85 | 2.05 | -1.07 | -33.44% | 11 | 266 | 27.08% |
| A240517C00145000 | 2024-04-30 3:09PM EDT | 145.00 | 0.75 | 0.55 | 0.70 | -0.55 | -42.31% | 112 | 766 | 25.90% |
| A240517C00150000 | 2024-04-30 3:14PM EDT | 150.00 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 6 | 854 | 25.78% |
| A240517C00155000 | 2024-04-30 9:34AM EDT | 155.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 272 | 31.10% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 3 | 144 | 52.71% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 47.51% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 41.99% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 67.48% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 75.00% |
Putsfor17 May 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 | 0.05 | 0.00 | - | 4 | 19 | 149.22% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 174.61% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,404 | 114.45% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 130.66% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 117.77% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 109.18% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 75.78% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 66.41% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 2 | 51 | 57.23% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 80 | 51.76% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | 10 | 161 | 51.07% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 120 | 37.45% |
| A240517P00125000 | 2024-04-29 3:57PM EDT | 125.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 6 | 269 | 29.25% |
| A240517P00130000 | 2024-04-30 3:24PM EDT | 130.00 | 0.80 | 0.65 | 1.80 | +0.34 | +73.91% | 2 | 408 | 37.77% |
| A240517P00135000 | 2024-04-29 2:23PM EDT | 135.00 | 1.75 | 1.95 | 2.15 | +0.42 | +31.58% | 23 | 1,136 | 25.42% |
| A240517P00140000 | 2024-04-30 12:51PM EDT | 140.00 | 4.10 | 4.50 | 4.70 | +0.70 | +20.59% | 2 | 427 | 24.37% |
| A240517P00145000 | 2024-04-24 11:53AM EDT | 145.00 | 8.80 | 8.10 | 9.10 | 0.00 | - | 3 | 139 | 31.18% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 11.10 | 14.60 | 0.00 | - | 3 | 9 | 47.49% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 15.50 | 20.20 | 0.00 | - | 29 | 5 | 64.38% |
© 2024 Yahoo. All rights reserved.