Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
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 | 418.16% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 380.08% |
| 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 | 531.84% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 387.26% |
| A240621C00110000 | 2024-06-11 10:11AM EDT | 110.00 | 22.11 | 21.20 | 23.90 | 0.00 | - | 4 | 8 | 130.66% |
| A240621C00115000 | 2024-05-29 2:31PM EDT | 115.00 | 30.50 | 15.70 | 18.80 | 0.00 | - | 1 | 12 | 101.86% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 13.00 | 15.20 | 0.00 | - | 1 | 122 | 90.28% |
| A240621C00125000 | 2024-06-17 2:15PM EDT | 125.00 | 6.10 | 6.10 | 9.30 | 0.00 | - | 1 | 48 | 70.26% |
| A240621C00130000 | 2024-06-17 9:30AM EDT | 130.00 | 1.75 | 3.00 | 4.00 | 0.00 | - | 2 | 131 | 34.82% |
| A240621C00135000 | 2024-06-18 9:40AM EDT | 135.00 | 0.52 | 0.45 | 0.60 | +0.19 | +57.58% | 3 | 472 | 22.73% |
| A240621C00140000 | 2024-06-17 10:07AM EDT | 140.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 46 | 517 | 52.10% |
| A240621C00145000 | 2024-06-11 9:32AM EDT | 145.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 609 | 48.93% |
| A240621C00150000 | 2024-06-10 2:16PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 351 | 77.64% |
| A240621C00155000 | 2024-06-10 11:10AM EDT | 155.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 1,751 | 65.82% |
| A240621C00160000 | 2024-06-17 9:49AM EDT | 160.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 400 | 71.09% |
| A240621C00165000 | 2024-06-17 9:51AM EDT | 165.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 281 | 108.79% |
| A240621C00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 661 | 50.00% |
| A240621C00175000 | 2024-05-29 3:48PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 147.95% |
| A240621C00180000 | 2024-05-29 3:48PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 159.96% |
| A240621C00185000 | 2024-05-29 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 248 | 256 | 118.75% |
| A240621C00195000 | 2024-05-28 1:28PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 192.97% |
| A240621C00200000 | 2024-05-14 2:50PM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 6 | 203.13% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 222.46% |
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 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| 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 | 0.15 | 0.00 | - | 6 | 8 | 285.94% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 336.91% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 295.31% |
| A240621P00080000 | 2024-05-22 2:08PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 199.22% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 235.55% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 212.31% |
| A240621P00095000 | 2024-05-30 9:41AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 187.30% |
| A240621P00100000 | 2024-06-04 3:01PM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 163.09% |
| A240621P00105000 | 2024-05-31 9:51AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 139.84% |
| A240621P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 35 | 244 | 117.29% |
| A240621P00115000 | 2024-06-13 1:02PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 104 | 95.12% |
| A240621P00120000 | 2024-06-14 11:34AM EDT | 120.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 4 | 152 | 73.05% |
| A240621P00125000 | 2024-06-17 2:55PM EDT | 125.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 14 | 1,103 | 47.66% |
| A240621P00130000 | 2024-06-18 9:38AM EDT | 130.00 | 0.40 | 0.20 | 0.40 | -0.15 | -27.27% | 4 | 825 | 27.44% |
| A240621P00135000 | 2024-06-14 9:35AM EDT | 135.00 | 5.40 | 1.95 | 2.60 | 0.00 | - | 9 | 419 | 28.71% |
| A240621P00140000 | 2024-06-14 9:45AM EDT | 140.00 | 10.00 | 6.60 | 9.20 | 0.00 | - | 1 | 135 | 63.14% |
| A240621P00145000 | 2024-06-14 3:50PM EDT | 145.00 | 15.11 | 10.70 | 13.90 | 0.00 | - | 1 | 3 | 68.85% |
| A240621P00150000 | 2024-06-17 9:51AM EDT | 150.00 | 20.06 | 15.60 | 19.00 | 0.00 | - | 2 | 0 | 87.35% |
| A240621P00155000 | 2024-06-06 3:45PM EDT | 155.00 | 21.80 | 20.90 | 23.90 | 0.00 | - | 2 | 0 | 108.50% |
| A240621P00160000 | 2024-06-13 3:51PM EDT | 160.00 | 29.46 | 25.30 | 29.00 | 0.00 | - | 2 | 3 | 112.60% |
| A240621P00165000 | 2024-06-13 3:51PM EDT | 165.00 | 34.49 | 30.30 | 34.00 | 0.00 | - | 2 | 0 | 126.86% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.