Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240719C00120000 | 2024-05-29 9:39AM EDT | 120.00 | 27.55 | 13.70 | 14.90 | 0.00 | - | 2 | 0 | 40.74% |
| A240719C00125000 | 2024-05-10 11:41AM EDT | 125.00 | 26.87 | 9.10 | 10.10 | 0.00 | - | 1 | 4 | 32.01% |
| A240719C00130000 | 2024-06-17 3:35PM EDT | 130.00 | 4.60 | 5.30 | 6.00 | 0.00 | - | 58 | 230 | 26.71% |
| A240719C00135000 | 2024-06-18 9:30AM EDT | 135.00 | 2.30 | 2.85 | 3.00 | 0.00 | - | 15 | 3,326 | 23.96% |
| A240719C00140000 | 2024-06-17 3:34PM EDT | 140.00 | 0.95 | 1.15 | 1.45 | 0.00 | - | 6 | 1,195 | 24.34% |
| A240719C00145000 | 2024-06-17 11:47AM EDT | 145.00 | 0.30 | 0.40 | 0.55 | 0.00 | - | 2 | 239 | 23.73% |
| A240719C00150000 | 2024-06-17 10:18AM EDT | 150.00 | 0.15 | 0.15 | 0.55 | 0.00 | - | 11 | 164 | 30.20% |
| A240719C00155000 | 2024-06-13 3:18PM EDT | 155.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 123 | 39.09% |
| A240719C00160000 | 2024-05-30 3:38PM EDT | 160.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 33 | 646 | 44.87% |
| A240719C00165000 | 2024-06-12 9:47AM EDT | 165.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 64 | 50.29% |
| A240719C00170000 | 2024-06-06 9:33AM EDT | 170.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 5 | 53 | 55.40% |
| A240719C00175000 | 2024-05-24 11:16AM EDT | 175.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 52.34% |
| A240719C00180000 | 2024-03-22 9:59AM EDT | 180.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 57.23% |
| A240719C00190000 | 2024-03-19 1:27PM EDT | 190.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 64.50% |
| A240719C00195000 | 2024-03-06 3:42PM EDT | 195.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 68.99% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240719P00070000 | 2024-04-24 12:57PM EDT | 70.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 141.60% |
| A240719P00095000 | 2024-05-30 9:39AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 23 | 66.16% |
| A240719P00110000 | 2024-04-25 11:15AM EDT | 110.00 | 0.75 | 0.00 | 2.05 | 0.00 | - | 1 | 5 | 53.17% |
| A240719P00115000 | 2024-06-04 1:17PM EDT | 115.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 5 | 52 | 40.04% |
| A240719P00120000 | 2024-06-14 10:53AM EDT | 120.00 | 0.70 | 0.35 | 0.55 | 0.00 | - | 5 | 46 | 28.57% |
| A240719P00125000 | 2024-06-17 2:35PM EDT | 125.00 | 1.25 | 0.80 | 1.00 | 0.00 | - | 522 | 1,710 | 24.83% |
| A240719P00130000 | 2024-06-17 3:07PM EDT | 130.00 | 2.83 | 1.90 | 2.20 | 0.00 | - | 546 | 3,781 | 23.21% |
| A240719P00135000 | 2024-06-17 11:36AM EDT | 135.00 | 6.10 | 3.90 | 4.50 | 0.00 | - | 11 | 235 | 22.58% |
| A240719P00140000 | 2024-06-14 1:12PM EDT | 140.00 | 10.20 | 6.60 | 8.20 | 0.00 | - | 12 | 139 | 24.62% |
| A240719P00145000 | 2024-05-30 3:49PM EDT | 145.00 | 14.50 | 11.60 | 12.70 | 0.00 | - | 22 | 482 | 28.57% |
| A240719P00150000 | 2024-06-17 3:15PM EDT | 150.00 | 18.70 | 16.00 | 18.90 | 0.00 | - | 1 | 3 | 47.18% |
| A240719P00155000 | 2024-05-30 12:18PM EDT | 155.00 | 20.55 | 20.80 | 24.10 | 0.00 | - | 68 | 15 | 56.37% |
© 2024 Yahoo. All rights reserved.