Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117C00065000 | 2023-07-07 10:40AM EDT | 65.00 | 58.50 | 64.00 | 68.50 | 0.00 | - | 2 | 2 | 47.27% |
| A250117C00070000 | 2023-07-21 11:47AM EDT | 70.00 | 62.30 | 54.50 | 55.60 | 0.00 | - | 1 | 11 | 0.00% |
| A250117C00075000 | 2024-06-05 1:48PM EDT | 75.00 | 61.44 | 58.10 | 62.40 | 0.00 | - | 5 | 48 | 58.24% |
| A250117C00080000 | 2024-03-25 12:08PM EDT | 80.00 | 67.89 | 58.10 | 62.80 | 0.00 | - | 2 | 96 | 81.25% |
| A250117C00085000 | 2024-05-31 3:45PM EDT | 85.00 | 48.60 | 48.60 | 52.00 | 0.00 | - | 10 | 17 | 58.02% |
| A250117C00090000 | 2023-11-22 2:56PM EDT | 90.00 | 41.80 | 54.50 | 57.50 | 0.00 | - | 2 | 13 | 89.36% |
| A250117C00095000 | 2024-05-02 10:15AM EDT | 95.00 | 46.70 | 37.00 | 41.00 | 0.00 | - | 1 | 15 | 42.43% |
| A250117C00100000 | 2024-05-02 1:00PM EDT | 100.00 | 42.60 | 32.50 | 36.80 | 0.00 | - | 1 | 30 | 41.31% |
| A250117C00105000 | 2024-05-02 1:14PM EDT | 105.00 | 38.70 | 29.00 | 32.00 | 0.00 | - | 2 | 31 | 37.26% |
| A250117C00110000 | 2024-06-10 11:21AM EDT | 110.00 | 28.21 | 27.60 | 28.90 | 0.00 | - | 1 | 116 | 39.09% |
| A250117C00115000 | 2024-02-28 3:35PM EDT | 115.00 | 31.00 | 35.30 | 38.10 | 0.00 | - | 10 | 21 | 71.20% |
| A250117C00120000 | 2024-06-17 9:40AM EDT | 120.00 | 18.50 | 20.30 | 21.00 | 0.00 | - | 1 | 203 | 34.71% |
| A250117C00125000 | 2024-06-13 11:48AM EDT | 125.00 | 15.30 | 16.90 | 17.50 | 0.00 | - | 3 | 145 | 33.03% |
| A250117C00130000 | 2024-06-17 2:29PM EDT | 130.00 | 12.70 | 13.70 | 14.40 | 0.00 | - | 1 | 95 | 31.75% |
| A250117C00135000 | 2024-06-10 2:03PM EDT | 135.00 | 11.27 | 10.90 | 11.60 | 0.00 | - | 2 | 276 | 30.52% |
| A250117C00140000 | 2024-06-06 2:20PM EDT | 140.00 | 9.30 | 8.60 | 9.20 | 0.00 | - | 1 | 53 | 29.54% |
| A250117C00145000 | 2024-06-10 1:05PM EDT | 145.00 | 6.42 | 6.60 | 7.10 | 0.00 | - | 3 | 78 | 28.53% |
| A250117C00150000 | 2024-06-18 9:39AM EDT | 150.00 | 5.10 | 4.80 | 5.40 | -0.05 | -0.97% | 10 | 53 | 27.75% |
| A250117C00155000 | 2024-06-14 11:23AM EDT | 155.00 | 2.97 | 3.50 | 4.00 | 0.00 | - | 2 | 137 | 27.00% |
| A250117C00160000 | 2024-06-17 2:29PM EDT | 160.00 | 2.39 | 2.55 | 3.00 | 0.00 | - | 4 | 85 | 26.67% |
| A250117C00165000 | 2024-06-13 10:38AM EDT | 165.00 | 1.60 | 1.85 | 2.20 | 0.00 | - | 1 | 134 | 26.31% |
| A250117C00170000 | 2024-06-17 12:35PM EDT | 170.00 | 1.25 | 1.30 | 1.65 | 0.00 | - | 10 | 127 | 26.27% |
| A250117C00175000 | 2024-06-04 9:48AM EDT | 175.00 | 1.00 | 0.95 | 1.15 | 0.00 | - | 1 | 20 | 25.81% |
| A250117C00180000 | 2024-05-30 10:55AM EDT | 180.00 | 1.05 | 0.70 | 0.90 | 0.00 | - | 1 | 106 | 26.16% |
| A250117C00185000 | 2024-05-14 10:24AM EDT | 185.00 | 3.70 | 0.35 | 0.55 | 0.00 | - | 14 | 29 | 25.21% |
| A250117C00190000 | 2024-06-10 3:37PM EDT | 190.00 | 0.50 | 0.15 | 0.80 | 0.00 | - | 19 | 31 | 28.86% |
| A250117C00195000 | 2024-05-24 10:15AM EDT | 195.00 | 1.95 | 0.10 | 0.75 | 0.00 | - | 1 | 10 | 30.05% |
| A250117C00200000 | 2024-05-13 9:56AM EDT | 200.00 | 1.60 | 0.15 | 2.45 | 0.00 | - | 1 | 330 | 41.51% |
| A250117C00210000 | 2024-05-15 2:13PM EDT | 210.00 | 1.27 | 0.00 | 2.35 | 0.00 | - | 1 | 14 | 44.36% |
| A250117C00220000 | 2024-06-05 9:48AM EDT | 220.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 92 | 37.11% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A250117P00055000 | 2024-05-31 3:13PM EDT | 55.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 176 | 53.91% |
| A250117P00060000 | 2024-05-29 3:11PM EDT | 60.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 3 | 179 | 54.05% |
| A250117P00065000 | 2024-05-29 3:11PM EDT | 65.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 5 | 73 | 55.79% |
| A250117P00070000 | 2024-06-18 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.60 | -0.50 | -83.33% | 1 | 18 | 48.54% |
| A250117P00075000 | 2024-01-11 12:21PM EDT | 75.00 | 1.28 | 0.40 | 1.50 | 0.00 | - | 10 | 67 | 53.75% |
| A250117P00080000 | 2024-04-01 10:01AM EDT | 80.00 | 0.45 | 0.20 | 1.85 | 0.00 | - | 2 | 63 | 51.45% |
| A250117P00085000 | 2024-05-30 9:36AM EDT | 85.00 | 0.65 | 0.15 | 0.80 | 0.00 | - | 1 | 155 | 37.87% |
| A250117P00090000 | 2024-06-17 2:29PM EDT | 90.00 | 0.82 | 0.35 | 1.10 | 0.00 | - | 3 | 49 | 36.45% |
| A250117P00095000 | 2024-05-30 3:12PM EDT | 95.00 | 1.09 | 0.80 | 1.00 | 0.00 | - | 6 | 103 | 31.60% |
| A250117P00100000 | 2024-06-12 11:12AM EDT | 100.00 | 1.20 | 1.10 | 1.30 | 0.00 | - | 1 | 61 | 29.75% |
| A250117P00105000 | 2024-06-12 10:44AM EDT | 105.00 | 1.65 | 1.50 | 1.95 | 0.00 | - | 2 | 65 | 29.26% |
| A250117P00110000 | 2024-06-10 11:37AM EDT | 110.00 | 2.30 | 1.90 | 2.45 | 0.00 | - | 47 | 191 | 27.26% |
| A250117P00115000 | 2024-06-05 1:44PM EDT | 115.00 | 3.02 | 2.90 | 3.40 | 0.00 | - | 10 | 250 | 26.39% |
| A250117P00120000 | 2024-06-03 10:58AM EDT | 120.00 | 4.95 | 3.90 | 4.60 | 0.00 | - | 3 | 108 | 25.46% |
| A250117P00125000 | 2024-06-12 11:37AM EDT | 125.00 | 5.70 | 5.40 | 6.00 | 0.00 | - | 46 | 420 | 24.26% |
| A250117P00130000 | 2024-05-31 2:51PM EDT | 130.00 | 9.56 | 6.40 | 8.90 | 0.00 | - | 6 | 66 | 25.98% |
| A250117P00135000 | 2024-06-10 11:26AM EDT | 135.00 | 9.60 | 9.30 | 10.10 | 0.00 | - | 10 | 124 | 22.43% |
| A250117P00140000 | 2024-06-07 10:21AM EDT | 140.00 | 12.30 | 12.10 | 13.20 | 0.00 | - | 1 | 39 | 22.60% |
| A250117P00145000 | 2024-06-07 12:48PM EDT | 145.00 | 15.40 | 15.00 | 16.40 | 0.00 | - | 6 | 13 | 22.03% |
| A250117P00150000 | 2024-06-12 1:04PM EDT | 150.00 | 18.30 | 18.20 | 19.60 | 0.00 | - | 1 | 34 | 20.30% |
| A250117P00155000 | 2024-05-30 10:29AM EDT | 155.00 | 24.30 | 22.30 | 23.20 | 0.00 | - | 2 | 28 | 18.21% |
| A250117P00160000 | 2024-05-30 10:29AM EDT | 160.00 | 27.61 | 26.50 | 29.30 | 0.00 | - | 4 | 20 | 24.98% |
| A250117P00165000 | 2024-05-22 1:15PM EDT | 165.00 | 16.80 | 29.60 | 34.00 | 0.00 | - | 2 | 3 | 26.36% |
| A250117P00170000 | 2023-11-08 3:54PM EDT | 170.00 | 62.50 | 40.50 | 44.50 | 0.00 | - | 6 | 7 | 46.30% |
© 2024 Yahoo. All rights reserved.