Agilent Technologies, Inc. (A)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517C00090000 | 2023-11-03 10:12AM EDT | 90.00 | 23.10 | 39.00 | 43.70 | 0.00 | - | 1 | 3 | 0.00% |
| A240517C00095000 | 2023-11-14 11:19AM EDT | 95.00 | 21.70 | 44.40 | 46.30 | 0.00 | - | 1 | 29 | 0.00% |
| A240517C00100000 | 2023-11-06 1:55PM EDT | 100.00 | 15.70 | 30.90 | 32.80 | 0.00 | - | 1 | 32 | 0.00% |
| A240517C00105000 | 2024-03-11 11:41AM EDT | 105.00 | 42.00 | 37.70 | 42.50 | 0.00 | - | 1 | 68 | 0.00% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 0.00% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.90 | 24.40 | 0.00 | - | 14 | 24 | 0.00% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 0.00% |
| A240517C00125000 | 2024-05-17 1:48PM EDT | 125.00 | 29.31 | 27.70 | 31.30 | +12.38 | +73.12% | 10 | 106 | 229.49% |
| A240517C00130000 | 2024-05-17 1:48PM EDT | 130.00 | 24.79 | 23.10 | 25.80 | +0.78 | +3.25% | 20 | 134 | 185.94% |
| A240517C00135000 | 2024-05-17 3:49PM EDT | 135.00 | 19.85 | 18.60 | 20.40 | +0.32 | +1.64% | 1,113 | 1,524 | 157.81% |
| A240517C00140000 | 2024-05-17 3:12PM EDT | 140.00 | 15.10 | 13.60 | 16.40 | +0.50 | +3.42% | 21 | 513 | 160.94% |
| A240517C00145000 | 2024-05-17 3:27PM EDT | 145.00 | 10.13 | 8.10 | 11.40 | +0.58 | +6.07% | 431 | 1,403 | 103.91% |
| A240517C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 4.45 | 2.80 | 5.50 | -0.05 | -1.11% | 14 | 764 | 91.60% |
| A240517C00155000 | 2024-05-17 3:38PM EDT | 155.00 | 0.14 | 0.00 | 0.60 | -0.41 | -74.55% | 131 | 256 | 28.96% |
| A240517C00160000 | 2024-05-17 12:31PM EDT | 160.00 | 0.08 | 0.00 | 1.25 | 0.00 | - | 6 | 134 | 77.15% |
| A240517C00165000 | 2024-05-16 10:18AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 58.98% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 39 | 80.47% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 168.95% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 209.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240517P00055000 | 2024-04-23 12:52PM EDT | 55.00 | 0.03 | 0.00 | 1.90 | 0.00 | - | 4 | 19 | 1,150.00% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 830.47% |
| A240517P00075000 | 2024-05-03 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,404 | 500.00% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 647.66% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 594.53% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 561.33% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 39 | 406.25% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 367.19% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 2 | 51 | 503.91% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 80 | 248.44% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 10 | 161 | 405.86% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 120 | 338.48% |
| A240517P00125000 | 2024-05-13 1:58PM EDT | 125.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 268 | 257.23% |
| A240517P00130000 | 2024-05-15 11:06AM EDT | 130.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 401 | 190.63% |
| A240517P00135000 | 2024-05-16 12:18PM EDT | 135.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 1,119 | 169.53% |
| A240517P00140000 | 2024-05-17 1:50PM EDT | 140.00 | 0.10 | 0.00 | 0.35 | +0.02 | +25.00% | 5 | 450 | 111.72% |
| A240517P00145000 | 2024-05-16 3:44PM EDT | 145.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 373 | 65.82% |
| A240517P00150000 | 2024-05-17 2:38PM EDT | 150.00 | 0.11 | 0.00 | 0.35 | +0.06 | +120.00% | 1 | 41 | 53.03% |
| A240517P00155000 | 2024-05-17 3:28PM EDT | 155.00 | 1.35 | 0.20 | 1.25 | +0.10 | +8.00% | 28 | 18 | 25.00% |
© 2024 Yahoo. All rights reserved.