Agilent Technologies, Inc. (A)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621C00060000 | 2023-10-25 1:55PM EDT | 60.00 | 45.80 | 66.80 | 69.40 | 0.00 | - | 2 | 2 | 0.00% |
| A240621C00070000 | 2024-01-05 1:00PM EDT | 70.00 | 63.10 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 550.78% |
| A240621C00075000 | 2024-01-05 1:08PM EDT | 75.00 | 58.20 | 57.20 | 62.00 | 0.00 | - | 5 | 5 | 502.54% |
| A240621C00090000 | 2023-10-27 12:15PM EDT | 90.00 | 21.10 | 38.30 | 40.60 | 0.00 | - | 1 | 21 | 0.00% |
| A240621C00095000 | 2023-10-27 12:28PM EDT | 95.00 | 17.40 | 34.10 | 37.50 | 0.00 | - | 2 | 0 | 0.00% |
| A240621C00100000 | 2024-03-07 12:20PM EDT | 100.00 | 49.31 | 43.10 | 47.80 | 0.00 | - | 1 | 67 | 577.73% |
| A240621C00105000 | 2023-11-16 12:56PM EDT | 105.00 | 17.40 | 34.90 | 38.00 | 0.00 | - | 13 | 18 | 410.30% |
| A240621C00110000 | 2024-06-11 10:11AM EDT | 110.00 | 22.11 | 23.10 | 26.20 | 0.00 | - | 4 | 8 | 193.99% |
| A240621C00115000 | 2024-06-18 3:36PM EDT | 115.00 | 19.50 | 18.70 | 21.60 | -11.00 | -36.07% | 1 | 12 | 106.84% |
| A240621C00120000 | 2024-05-09 3:08PM EDT | 120.00 | 26.22 | 13.00 | 15.20 | 0.00 | - | 1 | 122 | 86.72% |
| A240621C00125000 | 2024-06-18 1:01PM EDT | 125.00 | 8.62 | 8.10 | 11.60 | +2.52 | +41.31% | 1 | 48 | 111.23% |
| A240621C00130000 | 2024-06-18 1:01PM EDT | 130.00 | 3.73 | 3.40 | 7.00 | +1.98 | +113.14% | 34 | 131 | 85.45% |
| A240621C00135000 | 2024-06-18 3:56PM EDT | 135.00 | 1.25 | 1.00 | 1.30 | +0.92 | +278.79% | 123 | 472 | 27.64% |
| A240621C00140000 | 2024-06-18 3:57PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 17 | 517 | 30.08% |
| A240621C00145000 | 2024-06-18 3:52PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 8 | 609 | 40.82% |
| A240621C00150000 | 2024-06-10 2:16PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 351 | 51.17% |
| A240621C00155000 | 2024-06-10 11:10AM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 1,751 | 64.84% |
| A240621C00160000 | 2024-06-18 11:31AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 2 | 400 | 77.34% |
| A240621C00165000 | 2024-06-17 9:51AM EDT | 165.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 281 | 119.73% |
| A240621C00170000 | 2024-06-13 1:39PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 661 | 100.78% |
| A240621C00175000 | 2024-05-29 3:48PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 27 | 164.55% |
| A240621C00180000 | 2024-05-29 3:48PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 178.52% |
| A240621C00185000 | 2024-05-29 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 248 | 256 | 132.81% |
| A240621C00195000 | 2024-05-28 1:28PM EDT | 195.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 216.80% |
| A240621C00200000 | 2024-05-14 2:50PM EDT | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 6 | 228.71% |
| A240621C00210000 | 2024-03-21 1:25PM EDT | 210.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 3 | 250.98% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| A240621P00055000 | 2024-04-23 1:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| A240621P00060000 | 2024-01-08 10:30AM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 50.00% |
| A240621P00065000 | 2024-05-06 11:37AM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 334.38% |
| A240621P00070000 | 2023-11-02 10:53AM EDT | 70.00 | 1.17 | 0.25 | 0.65 | 0.00 | - | - | 1 | 394.53% |
| A240621P00075000 | 2024-02-14 10:53AM EDT | 75.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 7 | 34 | 346.48% |
| A240621P00080000 | 2024-05-22 2:08PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 234.38% |
| A240621P00085000 | 2024-02-07 11:41AM EDT | 85.00 | 0.37 | 0.00 | 0.70 | 0.00 | - | 4 | 61 | 277.73% |
| A240621P00090000 | 2024-02-15 11:05AM EDT | 90.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 3 | 8 | 250.78% |
| A240621P00095000 | 2024-05-30 9:41AM EDT | 95.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 222.07% |
| A240621P00100000 | 2024-06-04 3:01PM EDT | 100.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 88 | 194.53% |
| A240621P00105000 | 2024-05-31 9:51AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 49 | 121.09% |
| A240621P00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 35 | 244 | 151.17% |
| A240621P00115000 | 2024-06-13 1:02PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 104 | 93.95% |
| A240621P00120000 | 2024-06-18 11:19AM EDT | 120.00 | 0.10 | 0.00 | 1.10 | -0.06 | -37.50% | 6 | 152 | 100.78% |
| A240621P00125000 | 2024-06-18 1:19PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | -0.05 | -50.00% | 36 | 1,103 | 54.88% |
| A240621P00130000 | 2024-06-18 3:19PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 27 | 825 | 30.27% |
| A240621P00135000 | 2024-06-18 9:48AM EDT | 135.00 | 1.91 | 1.00 | 1.25 | -3.49 | -64.63% | 3 | 419 | 24.56% |
| A240621P00140000 | 2024-06-14 9:45AM EDT | 140.00 | 10.00 | 4.70 | 5.90 | 0.00 | - | 1 | 135 | 52.10% |
| A240621P00145000 | 2024-06-14 3:50PM EDT | 145.00 | 15.11 | 8.10 | 11.20 | 0.00 | - | 1 | 3 | 87.70% |
| A240621P00150000 | 2024-06-17 9:51AM EDT | 150.00 | 20.06 | 13.10 | 17.00 | 0.00 | - | 2 | 0 | 136.28% |
| A240621P00155000 | 2024-06-06 3:45PM EDT | 155.00 | 21.80 | 18.50 | 22.00 | 0.00 | - | 2 | 0 | 84.18% |
| A240621P00160000 | 2024-06-13 3:51PM EDT | 160.00 | 29.46 | 23.20 | 27.10 | 0.00 | - | 2 | 3 | 84.38% |
| A240621P00165000 | 2024-06-13 3:51PM EDT | 165.00 | 34.49 | 28.00 | 32.10 | 0.00 | - | 2 | 0 | 206.35% |
| A240621P00175000 | 2024-03-08 11:20AM EDT | 175.00 | 25.15 | 28.50 | 33.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.