Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816C00095000 | 2024-01-03 3:59PM EDT | 95.00 | 41.25 | 39.70 | 44.00 | 0.00 | - | - | 1 | 84.73% |
| A240816C00110000 | 2024-05-01 2:41PM EDT | 110.00 | 31.57 | 19.60 | 24.30 | 0.00 | - | 1 | 0 | 35.21% |
| A240816C00115000 | 2024-04-25 2:16PM EDT | 115.00 | 24.95 | 35.40 | 38.80 | 0.00 | - | 1 | 5 | 135.07% |
| A240816C00120000 | 2024-06-17 11:22AM EDT | 120.00 | 13.00 | 14.70 | 15.80 | 0.00 | - | 1 | 1 | 34.11% |
| A240816C00125000 | 2024-06-14 10:59AM EDT | 125.00 | 8.50 | 10.60 | 12.40 | 0.00 | - | 1 | 3 | 34.95% |
| A240816C00130000 | 2024-06-17 3:15PM EDT | 130.00 | 6.40 | 7.10 | 7.70 | 0.00 | - | 2 | 44 | 26.81% |
| A240816C00135000 | 2024-06-17 3:08PM EDT | 135.00 | 3.90 | 4.60 | 5.20 | 0.00 | - | 7 | 125 | 27.03% |
| A240816C00140000 | 2024-06-17 11:08AM EDT | 140.00 | 2.00 | 2.55 | 3.20 | 0.00 | - | 49 | 172 | 26.44% |
| A240816C00145000 | 2024-06-13 10:58AM EDT | 145.00 | 0.90 | 1.30 | 1.80 | 0.00 | - | 42 | 142 | 25.77% |
| A240816C00150000 | 2024-06-17 10:08AM EDT | 150.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 9 | 129 | 24.52% |
| A240816C00155000 | 2024-06-12 9:33AM EDT | 155.00 | 0.85 | 0.25 | 0.50 | 0.00 | - | 16 | 40 | 25.46% |
| A240816C00160000 | 2024-06-12 12:46PM EDT | 160.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 3 | 191 | 32.42% |
| A240816C00165000 | 2024-05-30 2:55PM EDT | 165.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 93 | 36.40% |
| A240816C00170000 | 2024-06-04 10:03AM EDT | 170.00 | 2.25 | 0.00 | 0.75 | 0.00 | - | 8 | 54 | 40.14% |
| A240816C00175000 | 2024-06-07 9:52AM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 43.68% |
| A240816C00180000 | 2024-05-20 2:34PM EDT | 180.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 29 | 125 | 47.07% |
| A240816C00185000 | 2024-03-18 11:26AM EDT | 185.00 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 50.29% |
| A240816C00190000 | 2024-05-20 9:36AM EDT | 190.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 53.39% |
| A240816C00195000 | 2024-03-08 10:31AM EDT | 195.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 50.64% |
| A240816C00200000 | 2024-03-08 11:18AM EDT | 200.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 3 | 52.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240816P00085000 | 2024-05-02 3:24PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 16 | 57.62% |
| A240816P00095000 | 2024-03-27 3:43PM EDT | 95.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | 2 | 10 | 56.13% |
| A240816P00100000 | 2024-02-28 1:05PM EDT | 100.00 | 0.91 | 0.15 | 0.75 | 0.00 | - | 12 | 106 | 49.22% |
| A240816P00105000 | 2024-04-30 12:40PM EDT | 105.00 | 0.61 | 0.30 | 1.35 | 0.00 | - | 3 | 21 | 49.76% |
| A240816P00110000 | 2024-06-17 1:34PM EDT | 110.00 | 0.47 | 0.30 | 0.50 | 0.00 | - | 1 | 31 | 32.59% |
| A240816P00115000 | 2024-06-12 11:08AM EDT | 115.00 | 0.60 | 0.60 | 0.75 | 0.00 | - | 6 | 29 | 29.59% |
| A240816P00120000 | 2024-06-17 1:34PM EDT | 120.00 | 1.45 | 1.05 | 2.05 | 0.00 | - | 3 | 25 | 33.18% |
| A240816P00125000 | 2024-06-17 10:20AM EDT | 125.00 | 2.55 | 1.80 | 2.30 | 0.00 | - | 1 | 141 | 26.71% |
| A240816P00130000 | 2024-06-17 3:15PM EDT | 130.00 | 4.21 | 2.60 | 4.00 | 0.00 | - | 7 | 173 | 26.39% |
| A240816P00135000 | 2024-06-14 11:00AM EDT | 135.00 | 6.90 | 5.40 | 7.00 | 0.00 | - | 3 | 188 | 28.93% |
| A240816P00140000 | 2024-06-14 1:14PM EDT | 140.00 | 10.40 | 8.40 | 10.40 | 0.00 | - | 1 | 116 | 30.43% |
| A240816P00145000 | 2024-06-12 9:34AM EDT | 145.00 | 12.80 | 12.10 | 14.60 | 0.00 | - | 16 | 99 | 33.70% |
| A240816P00150000 | 2024-06-03 10:31AM EDT | 150.00 | 17.93 | 16.80 | 19.20 | 0.00 | - | 7 | 16 | 37.77% |
| A240816P00155000 | 2024-05-30 2:33PM EDT | 155.00 | 21.53 | 20.90 | 23.90 | 0.00 | - | 20 | 2 | 41.54% |
| A240816P00160000 | 2024-05-22 3:43PM EDT | 160.00 | 10.50 | 25.60 | 29.00 | 0.00 | - | 2 | 0 | 47.33% |
| A240816P00165000 | 2024-03-07 1:39PM EDT | 165.00 | 18.20 | 20.30 | 23.00 | 0.00 | - | - | 2 | 0.00% |
| A240816P00175000 | 2024-05-16 12:11PM EDT | 175.00 | 21.24 | 42.90 | 47.00 | 0.00 | - | - | 0 | 67.53% |
© 2024 Yahoo. All rights reserved.