Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116C00080000 | 2023-11-07 1:40PM EDT | 80.00 | 42.10 | 55.70 | 59.70 | 0.00 | - | 1 | 1 | 46.13% |
| A260116C00090000 | 2023-11-27 12:26PM EDT | 90.00 | 47.90 | 57.00 | 62.00 | 0.00 | - | - | 1 | 61.42% |
| A260116C00100000 | 2024-06-12 11:52AM EDT | 100.00 | 43.55 | 40.50 | 44.50 | 0.00 | - | 1 | 5 | 41.71% |
| A260116C00105000 | 2024-06-11 1:55PM EDT | 105.00 | 39.64 | 37.80 | 41.50 | 0.00 | - | 1 | 4 | 41.67% |
| A260116C00110000 | 2023-12-07 11:05AM EDT | 110.00 | 36.80 | 35.50 | 40.00 | 0.00 | - | 1 | 9 | 44.04% |
| A260116C00115000 | 2024-06-12 11:52AM EDT | 115.00 | 32.65 | 30.00 | 34.00 | 0.00 | - | 2 | 15 | 38.09% |
| A260116C00120000 | 2024-04-19 12:28PM EDT | 120.00 | 31.99 | 47.50 | 49.40 | 0.00 | - | 1 | 2 | 66.79% |
| A260116C00125000 | 2024-05-30 9:47AM EDT | 125.00 | 24.10 | 25.10 | 27.80 | 0.00 | - | 4 | 4 | 36.08% |
| A260116C00130000 | 2024-06-13 3:03PM EDT | 130.00 | 22.10 | 21.60 | 24.30 | 0.00 | - | 4 | 2 | 34.15% |
| A260116C00135000 | 2024-06-04 3:23PM EDT | 135.00 | 19.10 | 19.60 | 22.30 | 0.00 | - | 1 | 5 | 34.32% |
| A260116C00140000 | 2024-06-17 3:20PM EDT | 140.00 | 17.50 | 17.50 | 19.50 | 0.00 | - | 1 | 11 | 33.04% |
| A260116C00145000 | 2024-06-12 10:16AM EDT | 145.00 | 16.30 | 15.40 | 17.60 | 0.00 | - | 2 | 12 | 32.88% |
| A260116C00150000 | 2024-05-16 1:42PM EDT | 150.00 | 29.14 | 12.40 | 15.00 | 0.00 | - | 10 | 8 | 31.45% |
| A260116C00155000 | 2024-05-30 1:39PM EDT | 155.00 | 14.16 | 11.60 | 12.90 | 0.00 | - | 8 | 12 | 30.52% |
| A260116C00160000 | 2024-05-23 10:08AM EDT | 160.00 | 22.50 | 10.20 | 11.20 | 0.00 | - | 10 | 18 | 29.96% |
| A260116C00165000 | 2024-05-31 10:35AM EDT | 165.00 | 9.64 | 8.80 | 10.00 | 0.00 | - | 1 | 108 | 29.96% |
| A260116C00170000 | 2024-06-12 11:52AM EDT | 170.00 | 7.70 | 7.40 | 8.40 | 0.00 | - | 1 | 6 | 29.10% |
| A260116C00175000 | 2024-04-16 2:23PM EDT | 175.00 | 10.45 | 17.10 | 18.80 | 0.00 | - | 1 | 2 | 47.08% |
| A260116C00180000 | 2024-04-12 3:09PM EDT | 180.00 | 11.50 | 10.60 | 14.10 | 0.00 | - | 1 | 2 | 41.53% |
| A260116C00185000 | 2024-04-23 11:27AM EDT | 185.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| A260116C00195000 | 2023-12-20 2:16PM EDT | 195.00 | 8.45 | 5.20 | 7.90 | 0.00 | - | - | 1 | 35.54% |
| A260116C00210000 | 2024-02-28 10:32AM EDT | 210.00 | 4.50 | 5.40 | 6.40 | 0.00 | - | - | 10 | 36.30% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A260116P00055000 | 2023-11-13 1:15PM EDT | 55.00 | 1.75 | 0.00 | 5.00 | 0.00 | - | 3 | 10 | 53.93% |
| A260116P00060000 | 2023-10-24 9:49AM EDT | 60.00 | 2.60 | 0.55 | 5.00 | 0.00 | - | 2 | 7 | 50.78% |
| A260116P00065000 | 2023-11-10 10:48AM EDT | 65.00 | 3.10 | 0.65 | 3.80 | 0.00 | - | - | 4 | 51.05% |
| A260116P00070000 | 2024-04-18 9:47AM EDT | 70.00 | 1.57 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 39.56% |
| A260116P00075000 | 2023-11-21 3:14PM EDT | 75.00 | 3.20 | 1.05 | 2.60 | 0.00 | - | 1 | 1 | 38.04% |
| A260116P00080000 | 2024-06-13 3:35PM EDT | 80.00 | 1.50 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 42.94% |
| A260116P00090000 | 2024-04-22 10:47AM EDT | 90.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A260116P00095000 | 2024-05-14 1:22PM EDT | 95.00 | 2.55 | 3.20 | 4.30 | 0.00 | - | 10 | 32 | 30.29% |
| A260116P00100000 | 2024-04-11 12:32PM EDT | 100.00 | 3.90 | 2.80 | 3.30 | 0.00 | - | 1 | 11 | 24.52% |
| A260116P00105000 | 2024-05-14 1:24PM EDT | 105.00 | 3.73 | 4.90 | 6.10 | 0.00 | - | 10 | 10 | 28.08% |
| A260116P00110000 | 2024-06-12 11:54AM EDT | 110.00 | 6.10 | 4.40 | 7.20 | 0.00 | - | 1 | 43 | 27.00% |
| A260116P00115000 | 2024-04-09 3:51PM EDT | 115.00 | 6.30 | 5.30 | 6.30 | 0.00 | - | 2 | 62 | 21.98% |
| A260116P00120000 | 2024-05-30 3:48PM EDT | 120.00 | 10.05 | 8.80 | 11.00 | 0.00 | - | 6 | 9 | 26.80% |
| A260116P00125000 | 2024-05-31 3:43PM EDT | 125.00 | 11.78 | 10.20 | 12.80 | 0.00 | - | 1 | 127 | 25.97% |
| A260116P00130000 | 2024-05-30 12:24PM EDT | 130.00 | 12.43 | 12.10 | 15.00 | 0.00 | - | 25 | 27 | 25.45% |
| A260116P00135000 | 2024-05-21 10:43AM EDT | 135.00 | 9.90 | 13.90 | 17.20 | 0.00 | - | 1 | 4 | 24.60% |
| A260116P00140000 | 2024-05-15 11:38AM EDT | 140.00 | 11.50 | 18.60 | 20.40 | 0.00 | - | 1 | 3 | 24.92% |
| A260116P00145000 | 2024-05-16 12:08PM EDT | 145.00 | 13.20 | 21.40 | 22.10 | 0.00 | - | 1 | 4 | 22.66% |
| A260116P00150000 | 2024-05-16 12:12PM EDT | 150.00 | 15.40 | 22.60 | 27.50 | 0.00 | - | - | 1 | 25.67% |
© 2024 Yahoo. All rights reserved.