Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241115C00110000 | 2024-05-02 1:00PM EDT | 110.00 | 32.50 | 46.30 | 49.80 | 0.00 | - | - | 6 | 56.21% |
| A241115C00115000 | 2024-04-29 3:54PM EDT | 115.00 | 29.90 | 42.30 | 44.30 | 0.00 | - | - | 1 | 49.24% |
| A241115C00125000 | 2024-05-09 3:08PM EDT | 125.00 | 26.23 | 33.90 | 35.60 | 0.00 | - | 1 | 3 | 44.10% |
| A241115C00130000 | 2024-04-17 11:09AM EDT | 130.00 | 15.90 | 28.50 | 32.20 | 0.00 | - | 2 | 3 | 44.05% |
| A241115C00135000 | 2024-04-23 2:54PM EDT | 135.00 | 15.58 | 24.40 | 27.70 | 0.00 | - | 1 | 0 | 40.34% |
| A241115C00140000 | 2024-05-17 1:56PM EDT | 140.00 | 22.60 | 21.70 | 22.60 | +11.20 | +98.25% | 10 | 2 | 34.89% |
| A241115C00145000 | 2024-05-15 10:30AM EDT | 145.00 | 17.85 | 17.80 | 20.70 | 0.00 | - | 2 | 0 | 37.35% |
| A241115C00150000 | 2024-05-09 11:21AM EDT | 150.00 | 15.00 | 14.90 | 16.30 | +5.25 | +53.85% | 5 | 10 | 33.03% |
| A241115C00155000 | 2024-05-14 3:50PM EDT | 155.00 | 11.44 | 12.60 | 13.90 | 0.00 | - | 4 | 9 | 32.95% |
| A241115C00160000 | 2024-05-17 3:26PM EDT | 160.00 | 10.80 | 10.10 | 11.40 | +2.80 | +35.00% | 6 | 17 | 32.00% |
| A241115C00165000 | 2024-05-17 3:26PM EDT | 165.00 | 8.50 | 7.90 | 10.20 | +2.70 | +46.55% | 2 | 8 | 33.47% |
| A241115C00170000 | 2024-05-16 9:42AM EDT | 170.00 | 6.50 | 6.20 | 8.20 | 0.00 | - | 1 | 1 | 32.51% |
| A241115C00175000 | 2024-05-17 3:26PM EDT | 175.00 | 5.10 | 4.70 | 6.80 | +0.10 | +2.00% | 3 | 4 | 32.42% |
| A241115C00180000 | 2024-05-15 2:29PM EDT | 180.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 2 | 9 | 27.55% |
| A241115C00185000 | 2024-05-03 1:57PM EDT | 185.00 | 1.05 | 2.60 | 2.95 | 0.00 | - | 1 | 1 | 27.18% |
| A241115C00190000 | 2024-05-14 12:31PM EDT | 190.00 | 1.55 | 1.75 | 2.30 | 0.00 | - | 8 | 9 | 27.22% |
| A241115C00195000 | 2024-05-15 10:53AM EDT | 195.00 | 1.50 | 1.35 | 1.65 | +0.10 | +7.14% | 2 | 2 | 26.69% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A241115P00100000 | 2024-04-09 12:13PM EDT | 100.00 | 0.95 | 0.00 | 2.60 | 0.00 | - | 3 | 13 | 51.94% |
| A241115P00115000 | 2024-04-26 10:05AM EDT | 115.00 | 2.90 | 0.15 | 1.70 | 0.00 | - | 1 | 3 | 34.07% |
| A241115P00120000 | 2024-04-12 9:57AM EDT | 120.00 | 3.20 | 1.80 | 3.30 | 0.00 | - | 3 | 5 | 37.63% |
| A241115P00125000 | 2024-05-15 11:33AM EDT | 125.00 | 2.20 | 1.85 | 2.20 | 0.00 | - | 1 | 5 | 28.88% |
| A241115P00130000 | 2024-05-13 12:19PM EDT | 130.00 | 3.80 | 2.45 | 3.50 | 0.00 | - | 2 | 11 | 29.91% |
| A241115P00135000 | 2024-05-16 3:05PM EDT | 135.00 | 3.60 | 3.30 | 4.00 | 0.00 | - | 1 | 6 | 27.30% |
| A241115P00140000 | 2024-05-17 2:11PM EDT | 140.00 | 4.61 | 4.50 | 6.20 | -0.49 | -9.61% | 2 | 6 | 29.11% |
| A241115P00150000 | 2024-05-14 2:50PM EDT | 150.00 | 9.40 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 24.80% |
| A241115P00160000 | 2024-05-17 1:01PM EDT | 160.00 | 12.60 | 12.30 | 14.40 | -14.40 | -53.33% | 10 | 2 | 25.60% |
| A241115P00165000 | 2024-04-09 12:24PM EDT | 165.00 | 21.30 | 21.20 | 22.20 | 0.00 | - | - | 1 | 36.37% |
| A241115P00170000 | 2024-04-09 12:21PM EDT | 170.00 | 25.10 | 23.40 | 27.10 | 0.00 | - | - | 0 | 40.00% |
© 2024 Yahoo. All rights reserved.