UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,312.30 +1.30 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,964.97 +1,243.55 (+2.72%)
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 | 164.75% |
| 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 | 197.27% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 176.34% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.90 | 24.40 | 0.00 | - | 14 | 24 | 85.60% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 139.04% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 10.50 | 13.60 | 0.00 | - | 3 | 107 | 46.14% |
| A240517C00130000 | 2024-04-30 9:32AM EDT | 130.00 | 9.50 | 7.90 | 10.00 | 0.00 | - | 2 | 137 | 48.66% |
| A240517C00135000 | 2024-05-01 2:57PM EDT | 135.00 | 6.10 | 4.20 | 4.50 | 0.00 | - | 1 | 1,532 | 27.04% |
| A240517C00140000 | 2024-05-01 3:38PM EDT | 140.00 | 2.65 | 1.65 | 1.85 | 0.00 | - | 92 | 270 | 25.23% |
| A240517C00145000 | 2024-05-02 3:56PM EDT | 145.00 | 0.46 | 0.45 | 0.70 | -0.44 | -48.89% | 70 | 1,486 | 26.34% |
| A240517C00150000 | 2024-05-01 12:08PM EDT | 150.00 | 0.26 | 0.00 | 0.40 | +0.04 | +18.18% | 1 | 855 | 31.20% |
| A240517C00155000 | 2024-04-30 9:34AM EDT | 155.00 | 0.13 | 0.00 | 0.25 | +0.03 | +30.00% | 1 | 271 | 35.60% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 3 | 144 | 53.47% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 49.61% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 43.75% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 70.75% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 78.71% |
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 | 0.00 | 0.00 | - | 4 | 19 | 50.00% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 185.94% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,404 | 121.88% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 139.36% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 125.68% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 116.50% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 39 | 77.93% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 71.09% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 2 | 51 | 87.21% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 80 | 52.15% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 10 | 161 | 48.44% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 38.77% |
| A240517P00125000 | 2024-05-01 3:32PM EDT | 125.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 2 | 270 | 30.57% |
| A240517P00130000 | 2024-05-02 3:24PM EDT | 130.00 | 0.47 | 0.45 | 0.65 | -0.33 | -41.25% | 1 | 409 | 27.20% |
| A240517P00135000 | 2024-05-02 3:24PM EDT | 135.00 | 1.43 | 1.45 | 1.75 | -0.47 | -24.74% | 4 | 1,137 | 24.90% |
| A240517P00140000 | 2024-05-02 10:56AM EDT | 140.00 | 3.70 | 3.80 | 4.20 | +0.90 | +32.14% | 19 | 457 | 24.05% |
| A240517P00145000 | 2024-05-02 11:52AM EDT | 145.00 | 7.40 | 7.40 | 8.30 | +1.80 | +32.14% | 1 | 139 | 27.93% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 10.90 | 15.00 | 0.00 | - | 3 | 6 | 59.02% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 15.40 | 20.00 | 0.00 | - | 29 | 5 | 70.29% |
© 2024 Yahoo. All rights reserved.