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 | 170.17% |
| 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 | 203.74% |
| A240517C00110000 | 2024-03-08 11:11AM EDT | 110.00 | 40.84 | 32.70 | 37.40 | 0.00 | - | 1 | 34 | 182.10% |
| A240517C00115000 | 2024-04-01 10:36AM EDT | 115.00 | 31.50 | 20.90 | 24.40 | 0.00 | - | 14 | 24 | 88.38% |
| A240517C00120000 | 2024-03-08 11:20AM EDT | 120.00 | 32.50 | 23.00 | 27.50 | 0.00 | - | 1 | 49 | 143.60% |
| A240517C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| A240517C00130000 | 2024-04-30 9:32AM EDT | 130.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| A240517C00135000 | 2024-05-01 2:57PM EDT | 135.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240517C00140000 | 2024-05-01 3:38PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| A240517C00145000 | 2024-05-02 3:56PM EDT | 145.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| A240517C00150000 | 2024-05-02 3:43PM EDT | 150.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240517C00155000 | 2024-05-02 3:43PM EDT | 155.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240517C00160000 | 2024-04-19 11:00AM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| A240517C00165000 | 2024-04-23 1:23PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A240517C00170000 | 2024-04-19 11:00AM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| A240517C00175000 | 2024-03-22 3:34PM EDT | 175.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 3 | 18 | 73.05% |
| A240517C00185000 | 2024-01-03 10:52AM EDT | 185.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 81.35% |
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 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| A240517P00065000 | 2023-11-02 12:01PM EDT | 65.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 191.99% |
| A240517P00075000 | 2024-03-28 12:24PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,404 | 125.78% |
| A240517P00080000 | 2023-11-17 4:49PM EDT | 80.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 27 | 143.95% |
| A240517P00085000 | 2023-12-26 12:46PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 59 | 13 | 129.79% |
| A240517P00090000 | 2023-12-15 2:37PM EDT | 90.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 10 | 120.31% |
| A240517P00095000 | 2024-04-10 3:17PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| A240517P00100000 | 2024-04-01 10:58AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 14 | 81 | 73.44% |
| A240517P00105000 | 2024-04-18 10:54AM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| A240517P00110000 | 2024-04-18 9:32AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| A240517P00115000 | 2024-04-19 3:51PM EDT | 115.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| A240517P00120000 | 2024-04-23 10:20AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| A240517P00125000 | 2024-05-01 3:32PM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| A240517P00130000 | 2024-05-02 3:24PM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| A240517P00135000 | 2024-05-02 3:24PM EDT | 135.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| A240517P00140000 | 2024-05-02 10:56AM EDT | 140.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| A240517P00145000 | 2024-05-02 11:52AM EDT | 145.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| A240517P00150000 | 2024-04-23 10:18AM EDT | 150.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| A240517P00155000 | 2024-04-17 2:33PM EDT | 155.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.