Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240419C00115000 | 2024-04-16 3:17PM EDT | 115.00 | 22.41 | 15.00 | 19.90 | 0.00 | - | 1 | 14 | 315.72% |
| A240419C00120000 | 2024-02-29 2:14PM EDT | 120.00 | 18.40 | 23.20 | 28.00 | 0.00 | - | 1 | 1 | 707.37% |
| A240419C00125000 | 2024-04-19 3:51PM EDT | 125.00 | 8.43 | 5.60 | 9.70 | -12.07 | -58.88% | 10 | 41 | 182.03% |
| A240419C00130000 | 2024-04-19 3:51PM EDT | 130.00 | 3.44 | 0.80 | 4.70 | +1.22 | +54.95% | 10 | 13 | 114.80% |
| A240419C00135000 | 2024-04-19 2:47PM EDT | 135.00 | 0.31 | 0.00 | 0.45 | -0.69 | -69.00% | 10 | 644 | 45.70% |
| A240419C00140000 | 2024-04-17 3:24PM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 222 | 55.08% |
| A240419C00145000 | 2024-04-19 10:13AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 1 | 1,210 | 75.78% |
| A240419C00150000 | 2024-04-19 11:37AM EDT | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 1,996 | 100.00% |
| A240419C00155000 | 2024-04-18 10:55AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 50.00% |
| A240419C00160000 | 2024-04-15 3:10PM EDT | 160.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 218 | 220.70% |
| A240419C00165000 | 2024-04-12 11:56AM EDT | 165.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 4 | 608 | 210.94% |
| A240419C00170000 | 2024-04-09 1:39PM EDT | 170.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 274.81% |
| A240419C00175000 | 2024-04-02 10:20AM EDT | 175.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 299.80% |
| A240419C00180000 | 2024-03-18 2:52PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 323.83% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240419P00075000 | 2024-02-23 10:52AM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 462.50% |
| A240419P00090000 | 2024-02-28 11:42AM EDT | 90.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 0 | 327.34% |
| A240419P00095000 | 2024-03-04 4:48PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 2 | 285.94% |
| A240419P00100000 | 2024-04-01 10:33AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 15 | 322.66% |
| A240419P00105000 | 2024-04-09 9:33AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 181.25% |
| A240419P00110000 | 2024-04-01 10:25AM EDT | 110.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 14 | 26 | 230.47% |
| A240419P00115000 | 2024-04-01 10:31AM EDT | 115.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 36 | 185.94% |
| A240419P00120000 | 2024-03-28 12:03PM EDT | 120.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 141.80% |
| A240419P00125000 | 2024-04-19 9:30AM EDT | 125.00 | 0.04 | 0.00 | 0.35 | -0.66 | -94.29% | 2 | 118 | 79.10% |
| A240419P00130000 | 2024-04-19 9:58AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | -0.21 | -80.77% | 1 | 113 | 43.85% |
| A240419P00135000 | 2024-04-19 3:48PM EDT | 135.00 | 2.56 | 1.55 | 3.50 | -0.59 | -18.73% | 28 | 252 | 77.98% |
| A240419P00140000 | 2024-04-19 9:41AM EDT | 140.00 | 7.46 | 7.00 | 9.40 | +0.74 | +11.01% | 1 | 257 | 119.34% |
| A240419P00145000 | 2024-04-17 2:33PM EDT | 145.00 | 9.60 | 10.30 | 15.00 | 0.00 | - | 115 | 32 | 125.78% |
| A240419P00150000 | 2024-04-17 2:00PM EDT | 150.00 | 17.40 | 15.20 | 19.90 | 0.00 | - | 81 | 21 | 149.61% |
| A240419P00155000 | 2024-03-27 3:33PM EDT | 155.00 | 8.82 | 20.20 | 25.00 | 0.00 | - | 2 | 0 | 186.13% |
© 2024 Yahoo. All rights reserved.